Table Data - Nasdaq Emerging Markets: Asia Construction and Materials Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.04 |
| 2001-04-02 | 156.14 |
| 2001-04-03 | 153.10 |
| 2001-04-04 | 150.99 |
| 2001-04-05 | 151.44 |
| 2001-04-06 | 152.90 |
| 2001-04-09 | 151.65 |
| 2001-04-10 | 151.41 |
| 2001-04-11 | 151.59 |
| 2001-04-12 | 152.71 |
| 2001-04-13 | . |
| 2001-04-16 | 153.47 |
| 2001-04-17 | 154.27 |
| 2001-04-18 | 156.95 |
| 2001-04-19 | 156.69 |
| 2001-04-20 | 156.14 |
| 2001-04-23 | 156.61 |
| 2001-04-24 | 157.10 |
| 2001-04-25 | 157.35 |
| 2001-04-26 | 156.60 |
| 2001-04-27 | 153.53 |
| 2001-04-30 | 155.31 |
| 2001-05-01 | 156.31 |
| 2001-05-02 | 156.50 |
| 2001-05-03 | 155.94 |
| 2001-05-04 | 154.43 |
| 2001-05-07 | 154.46 |
| 2001-05-08 | 153.13 |
| 2001-05-09 | 154.50 |
| 2001-05-10 | 154.47 |
| 2001-05-11 | 155.55 |
| 2001-05-14 | 155.39 |
| 2001-05-15 | 155.92 |
| 2001-05-16 | 154.84 |
| 2001-05-17 | 156.82 |
| 2001-05-18 | 157.07 |
| 2001-05-21 | 156.41 |
| 2001-05-22 | 157.56 |
| 2001-05-23 | 161.76 |
| 2001-05-24 | 164.43 |
| 2001-05-25 | 165.19 |
| 2001-05-28 | . |
| 2001-05-29 | 164.74 |
| 2001-05-30 | 165.36 |
| 2001-05-31 | 166.43 |
| 2001-06-01 | 164.22 |
| 2001-06-04 | 162.56 |
| 2001-06-05 | 162.56 |
| 2001-06-06 | 164.39 |
| 2001-06-07 | 163.83 |
| 2001-06-08 | 164.67 |
| 2001-06-11 | 164.53 |
| 2001-06-12 | 164.39 |
| 2001-06-13 | 164.00 |
| 2001-06-14 | 162.94 |
| 2001-06-15 | 163.30 |
| 2001-06-18 | 161.56 |
| 2001-06-19 | 161.95 |
| 2001-06-20 | 162.63 |
| 2001-06-21 | 163.34 |
| 2001-06-22 | 163.90 |
| 2001-06-25 | 165.13 |
| 2001-06-26 | 164.85 |
| 2001-06-27 | 164.10 |
| 2001-06-28 | 162.42 |
| 2001-06-29 | 164.57 |
| 2001-07-02 | 163.33 |
| 2001-07-03 | 162.19 |
| 2001-07-04 | . |
| 2001-07-05 | 160.50 |
| 2001-07-06 | 161.53 |
| 2001-07-09 | 162.34 |
| 2001-07-10 | 162.72 |
| 2001-07-11 | 160.41 |
| 2001-07-12 | 162.05 |
| 2001-07-13 | 159.94 |
| 2001-07-16 | 159.18 |
| 2001-07-17 | 158.71 |
| 2001-07-18 | 157.69 |
| 2001-07-19 | 155.30 |
| 2001-07-20 | 155.11 |
| 2001-07-23 | 154.06 |
| 2001-07-24 | 153.27 |
| 2001-07-25 | 153.20 |
| 2001-07-26 | 154.63 |
| 2001-07-27 | 153.59 |
| 2001-07-30 | 153.69 |
| 2001-07-31 | 154.88 |
| 2001-08-01 | 156.13 |
| 2001-08-02 | 156.45 |
| 2001-08-03 | 157.56 |
| 2001-08-06 | 156.59 |
| 2001-08-07 | 157.23 |
| 2001-08-08 | 160.75 |
| 2001-08-09 | 159.13 |
| 2001-08-10 | 160.26 |
| 2001-08-13 | 161.79 |
| 2001-08-14 | 162.77 |
| 2001-08-15 | 163.91 |
| 2001-08-16 | 165.60 |
| 2001-08-17 | 164.49 |
| 2001-08-20 | 163.75 |
| 2001-08-21 | 164.00 |
| 2001-08-22 | 164.16 |
| 2001-08-23 | 164.14 |
| 2001-08-24 | 165.38 |
| 2001-08-27 | 166.97 |
| 2001-08-28 | 166.40 |
| 2001-08-29 | 166.10 |
| 2001-08-30 | 167.04 |
| 2001-08-31 | 165.53 |
| 2001-09-03 | . |
| 2001-09-04 | 164.15 |
| 2001-09-05 | 163.02 |
| 2001-09-06 | 162.90 |
| 2001-09-07 | 162.53 |
| 2001-09-10 | 161.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 140.91 |
| 2001-09-18 | 142.92 |
| 2001-09-19 | 149.02 |
| 2001-09-20 | 146.08 |
| 2001-09-21 | 142.45 |
| 2001-09-24 | 143.68 |
| 2001-09-25 | 143.52 |
| 2001-09-26 | 144.71 |
| 2001-09-27 | 144.41 |
| 2001-09-28 | 147.04 |
| 2001-10-01 | 144.77 |
| 2001-10-02 | 143.33 |
| 2001-10-03 | 144.56 |
| 2001-10-04 | 146.38 |
| 2001-10-05 | 146.40 |
| 2001-10-08 | 143.50 |
| 2001-10-09 | 145.67 |
| 2001-10-10 | 145.26 |
| 2001-10-11 | 146.70 |
| 2001-10-12 | 147.40 |
| 2001-10-15 | 147.86 |
| 2001-10-16 | 148.04 |
| 2001-10-17 | 148.36 |
| 2001-10-18 | 146.81 |
| 2001-10-19 | 147.20 |
| 2001-10-22 | 148.57 |
| 2001-10-23 | 149.17 |
| 2001-10-24 | 149.67 |
| 2001-10-25 | 150.01 |
| 2001-10-26 | 150.02 |
| 2001-10-29 | 149.60 |
| 2001-10-30 | 147.26 |
| 2001-10-31 | 147.12 |
| 2001-11-01 | 147.55 |
| 2001-11-02 | 147.31 |
| 2001-11-05 | 148.62 |
| 2001-11-06 | 147.65 |
| 2001-11-07 | 146.46 |
| 2001-11-08 | 146.76 |
| 2001-11-09 | 146.47 |
| 2001-11-12 | 149.22 |
| 2001-11-13 | 148.75 |
| 2001-11-14 | 150.50 |
| 2001-11-15 | 151.08 |
| 2001-11-16 | 153.19 |
| 2001-11-19 | 153.83 |
| 2001-11-20 | 154.93 |
| 2001-11-21 | 156.62 |
| 2001-11-22 | . |
| 2001-11-23 | 159.42 |
| 2001-11-26 | 164.27 |
| 2001-11-27 | 163.38 |
| 2001-11-28 | 158.69 |
| 2001-11-29 | 160.20 |
| 2001-11-30 | 161.18 |
| 2001-12-03 | 162.90 |
| 2001-12-04 | 164.45 |
| 2001-12-05 | 167.43 |
| 2001-12-06 | 169.94 |
| 2001-12-07 | 172.73 |
| 2001-12-10 | 173.40 |
| 2001-12-11 | 170.83 |
| 2001-12-12 | 171.28 |
| 2001-12-13 | 169.54 |
| 2001-12-14 | 169.35 |
| 2001-12-17 | 168.11 |
| 2001-12-18 | 163.95 |
| 2001-12-19 | 163.19 |
| 2001-12-20 | 164.54 |
| 2001-12-21 | 160.40 |
| 2001-12-24 | 160.38 |
| 2001-12-25 | . |
| 2001-12-26 | 160.74 |
| 2001-12-27 | 159.77 |
| 2001-12-28 | 163.49 |
| 2001-12-31 | 165.55 |
| 2002-01-01 | . |
| 2002-01-02 | 167.03 |
| 2002-01-03 | 167.67 |
| 2002-01-04 | 170.56 |
| 2002-01-07 | 172.97 |
| 2002-01-08 | 173.15 |
| 2002-01-09 | 173.01 |
| 2002-01-10 | 174.91 |
| 2002-01-11 | 176.14 |
| 2002-01-14 | 174.86 |
| 2002-01-15 | 172.90 |
| 2002-01-16 | 171.66 |
| 2002-01-17 | 172.29 |
| 2002-01-18 | 171.74 |
| 2002-01-21 | . |
| 2002-01-22 | 172.31 |
| 2002-01-23 | 174.42 |
| 2002-01-24 | 175.19 |
| 2002-01-25 | 176.84 |
| 2002-01-28 | 177.33 |
| 2002-01-29 | 177.52 |
| 2002-01-30 | 175.78 |
| 2002-01-31 | 177.96 |
| 2002-02-01 | 176.55 |
| 2002-02-04 | 174.41 |
| 2002-02-05 | 174.20 |
| 2002-02-06 | 176.73 |
| 2002-02-07 | 173.96 |
| 2002-02-08 | 176.19 |
| 2002-02-11 | 175.85 |
| 2002-02-12 | 175.91 |
| 2002-02-13 | 175.46 |
| 2002-02-14 | 178.65 |
| 2002-02-15 | 181.69 |
| 2002-02-18 | . |
| 2002-02-19 | 182.08 |
| 2002-02-20 | 180.78 |
| 2002-02-21 | 179.76 |
| 2002-02-22 | 176.17 |
| 2002-02-25 | 176.26 |
| 2002-02-26 | 177.19 |
| 2002-02-27 | 183.94 |
| 2002-02-28 | 182.74 |
| 2002-03-01 | 186.03 |
| 2002-03-04 | 189.25 |
| 2002-03-05 | 191.32 |
| 2002-03-06 | 190.26 |
| 2002-03-07 | 192.51 |
| 2002-03-08 | 194.18 |
| 2002-03-11 | 196.49 |
| 2002-03-12 | 196.80 |
| 2002-03-13 | 197.52 |
| 2002-03-14 | 198.98 |
| 2002-03-15 | 198.47 |
| 2002-03-18 | 199.56 |
| 2002-03-19 | 200.40 |
| 2002-03-20 | 199.32 |
| 2002-03-21 | 201.64 |
| 2002-03-22 | 201.95 |
| 2002-03-25 | 200.59 |
| 2002-03-26 | 200.82 |
| 2002-03-27 | 201.85 |
| 2002-03-28 | 202.97 |
| 2002-03-29 | . |
| 2002-04-01 | 199.50 |
| 2002-04-02 | 201.67 |
| 2002-04-03 | 202.68 |
| 2002-04-04 | 205.58 |
| 2002-04-05 | 206.52 |
| 2002-04-08 | 208.82 |
| 2002-04-09 | 207.84 |
| 2002-04-10 | 206.34 |
| 2002-04-11 | 207.99 |
| 2002-04-12 | 207.74 |
| 2002-04-15 | 209.86 |
| 2002-04-16 | 210.95 |
| 2002-04-17 | 214.03 |
| 2002-04-18 | 213.28 |
| 2002-04-19 | 214.05 |
| 2002-04-22 | 215.45 |
| 2002-04-23 | 212.21 |
| 2002-04-24 | 211.08 |
| 2002-04-25 | 207.52 |
| 2002-04-26 | 207.81 |
| 2002-04-29 | 204.49 |
| 2002-04-30 | 203.37 |
| 2002-05-01 | 203.16 |
| 2002-05-02 | 205.88 |
| 2002-05-03 | 205.93 |
| 2002-05-06 | 204.40 |
| 2002-05-07 | 203.29 |
| 2002-05-08 | 204.86 |
| 2002-05-09 | 205.90 |
| 2002-05-10 | 204.40 |
| 2002-05-13 | 204.96 |
| 2002-05-14 | 205.50 |
| 2002-05-15 | 207.68 |
| 2002-05-16 | 206.67 |
| 2002-05-17 | 207.77 |
| 2002-05-20 | 204.75 |
| 2002-05-21 | 201.00 |
| 2002-05-22 | 201.03 |
| 2002-05-23 | 200.51 |
| 2002-05-24 | 202.14 |
| 2002-05-27 | . |
| 2002-05-28 | 204.23 |
| 2002-05-29 | 203.67 |
| 2002-05-30 | 204.05 |
| 2002-05-31 | 203.02 |
| 2002-06-03 | 201.72 |
| 2002-06-04 | 202.23 |
| 2002-06-05 | 204.99 |
| 2002-06-06 | 207.66 |
| 2002-06-07 | 207.55 |
| 2002-06-10 | 209.01 |
| 2002-06-11 | 209.27 |
| 2002-06-12 | 214.88 |
| 2002-06-13 | 216.66 |
| 2002-06-14 | 214.07 |
| 2002-06-17 | 213.31 |
| 2002-06-18 | 213.13 |
| 2002-06-19 | 208.04 |
| 2002-06-20 | 209.54 |
| 2002-06-21 | 207.89 |
| 2002-06-24 | 206.06 |
| 2002-06-25 | 203.32 |
| 2002-06-26 | 197.86 |
| 2002-06-27 | 198.71 |
| 2002-06-28 | 205.46 |
| 2002-07-01 | 205.39 |
| 2002-07-02 | 208.75 |
| 2002-07-03 | 209.80 |
| 2002-07-04 | . |
| 2002-07-05 | 216.00 |
| 2002-07-08 | 214.91 |
| 2002-07-09 | 216.66 |
| 2002-07-10 | 216.93 |
| 2002-07-11 | 213.28 |
| 2002-07-12 | 217.58 |
| 2002-07-15 | 216.95 |
| 2002-07-16 | 214.22 |
| 2002-07-17 | 213.98 |
| 2002-07-18 | 216.26 |
| 2002-07-19 | 214.03 |
| 2002-07-22 | 207.52 |
| 2002-07-23 | 209.53 |
| 2002-07-24 | 204.64 |
| 2002-07-25 | 205.56 |
| 2002-07-26 | 199.17 |
| 2002-07-29 | 199.29 |
| 2002-07-30 | 208.11 |
| 2002-07-31 | 206.49 |
| 2002-08-01 | 205.45 |
| 2002-08-02 | 205.01 |
| 2002-08-05 | 198.67 |
| 2002-08-06 | 194.48 |
| 2002-08-07 | 196.90 |
| 2002-08-08 | 195.21 |
| 2002-08-09 | 197.53 |
| 2002-08-12 | 198.35 |
| 2002-08-13 | 200.54 |
| 2002-08-14 | 201.47 |
| 2002-08-15 | 202.15 |
| 2002-08-16 | 203.80 |
| 2002-08-19 | 202.82 |
| 2002-08-20 | 204.97 |
| 2002-08-21 | 204.98 |
| 2002-08-22 | 203.85 |
| 2002-08-23 | 203.77 |
| 2002-08-26 | 204.20 |
| 2002-08-27 | 203.27 |
| 2002-08-28 | 202.82 |
| 2002-08-29 | 202.15 |
| 2002-08-30 | 202.49 |
| 2002-09-02 | . |
| 2002-09-03 | 200.34 |
| 2002-09-04 | 199.45 |
| 2002-09-05 | 200.93 |
| 2002-09-06 | 197.51 |
| 2002-09-09 | 195.20 |
| 2002-09-10 | 197.30 |
| 2002-09-11 | 198.71 |
| 2002-09-12 | 201.01 |
| 2002-09-13 | 196.98 |
| 2002-09-16 | 193.37 |
| 2002-09-17 | 198.05 |
| 2002-09-18 | 194.14 |
| 2002-09-19 | 192.70 |
| 2002-09-20 | 192.41 |
| 2002-09-23 | 189.04 |
| 2002-09-24 | 184.67 |
| 2002-09-25 | 178.81 |
| 2002-09-26 | 176.78 |
| 2002-09-27 | 178.63 |
| 2002-09-30 | 174.77 |
| 2002-10-01 | 174.87 |
| 2002-10-02 | 175.10 |
| 2002-10-03 | 174.12 |
| 2002-10-04 | 175.38 |
| 2002-10-07 | 170.40 |
| 2002-10-08 | 170.73 |
| 2002-10-09 | 167.99 |
| 2002-10-10 | 161.51 |
| 2002-10-11 | 160.88 |
| 2002-10-14 | 161.19 |
| 2002-10-15 | 164.00 |
| 2002-10-16 | 167.78 |
| 2002-10-17 | 171.41 |
| 2002-10-18 | 177.49 |
| 2002-10-21 | 176.78 |
| 2002-10-22 | 176.53 |
| 2002-10-23 | 179.27 |
| 2002-10-24 | 178.13 |
| 2002-10-25 | 179.06 |
| 2002-10-28 | 182.01 |
| 2002-10-29 | 181.91 |
| 2002-10-30 | 181.16 |
| 2002-10-31 | 183.74 |
| 2002-11-01 | 182.55 |
| 2002-11-04 | 184.65 |
| 2002-11-05 | 185.34 |
| 2002-11-06 | 185.73 |
| 2002-11-07 | 186.42 |
| 2002-11-08 | 187.96 |
| 2002-11-11 | 188.53 |
| 2002-11-12 | 187.34 |
| 2002-11-13 | 186.68 |
| 2002-11-14 | 187.01 |
| 2002-11-15 | 190.71 |
| 2002-11-18 | 189.61 |
| 2002-11-19 | 188.35 |
| 2002-11-20 | 188.80 |
| 2002-11-21 | 188.23 |
| 2002-11-22 | 191.03 |
| 2002-11-25 | 192.35 |
| 2002-11-26 | 193.63 |
| 2002-11-27 | 194.18 |
| 2002-11-28 | . |
| 2002-11-29 | 197.73 |
| 2002-12-02 | 199.58 |
| 2002-12-03 | 198.82 |
| 2002-12-04 | 199.44 |
| 2002-12-05 | 200.48 |
| 2002-12-06 | 201.34 |
| 2002-12-09 | 205.23 |
| 2002-12-10 | 205.52 |
| 2002-12-11 | 203.04 |
| 2002-12-12 | 203.50 |
| 2002-12-13 | 199.31 |
| 2002-12-16 | 198.18 |
| 2002-12-17 | 199.76 |
| 2002-12-18 | 200.45 |
| 2002-12-19 | 202.37 |
| 2002-12-20 | 201.01 |
| 2002-12-23 | 201.12 |
| 2002-12-24 | 200.23 |
| 2002-12-25 | . |
| 2002-12-26 | 197.72 |
| 2002-12-27 | 198.52 |
| 2002-12-30 | 196.09 |
| 2002-12-31 | 197.54 |
| 2003-01-01 | . |
| 2003-01-02 | 197.60 |
| 2003-01-03 | 202.63 |
| 2003-01-06 | 207.99 |
| 2003-01-07 | 209.87 |
| 2003-01-08 | 210.17 |
| 2003-01-09 | 210.36 |
| 2003-01-10 | 211.30 |
| 2003-01-13 | 215.82 |
| 2003-01-14 | 218.17 |
| 2003-01-15 | 221.10 |
| 2003-01-16 | 218.77 |
| 2003-01-17 | 215.77 |
| 2003-01-20 | . |
| 2003-01-21 | 218.99 |
| 2003-01-22 | 221.37 |
| 2003-01-23 | 222.72 |
| 2003-01-24 | 222.72 |
| 2003-01-27 | 216.14 |
| 2003-01-28 | 219.63 |
| 2003-01-29 | 217.82 |
| 2003-01-30 | 216.47 |
| 2003-01-31 | 216.31 |
| 2003-02-03 | 216.78 |
| 2003-02-04 | 218.12 |
| 2003-02-05 | 218.60 |
| 2003-02-06 | 218.65 |
| 2003-02-07 | 214.18 |
| 2003-02-10 | 210.30 |
| 2003-02-11 | 207.70 |
| 2003-02-12 | 208.12 |
| 2003-02-13 | 204.78 |
| 2003-02-14 | 203.53 |
| 2003-02-17 | . |
| 2003-02-18 | 206.63 |
| 2003-02-19 | 207.95 |
| 2003-02-20 | 203.14 |
| 2003-02-21 | 201.39 |
| 2003-02-24 | 204.87 |
| 2003-02-25 | 202.04 |
| 2003-02-26 | 202.68 |
| 2003-02-27 | 202.29 |
| 2003-02-28 | 202.15 |
| 2003-03-03 | 204.54 |
| 2003-03-04 | 204.57 |
| 2003-03-05 | 201.74 |
| 2003-03-06 | 198.62 |
| 2003-03-07 | 194.66 |
| 2003-03-10 | 191.24 |
| 2003-03-11 | 190.15 |
| 2003-03-12 | 194.35 |
| 2003-03-13 | 195.56 |
| 2003-03-14 | 198.02 |
| 2003-03-17 | 193.23 |
| 2003-03-18 | 199.36 |
| 2003-03-19 | 201.25 |
| 2003-03-20 | 204.34 |
| 2003-03-21 | 205.55 |
| 2003-03-24 | 207.51 |
| 2003-03-25 | 206.28 |
| 2003-03-26 | 206.51 |
| 2003-03-27 | 206.36 |
| 2003-03-28 | 206.22 |
| 2003-03-31 | 203.32 |
| 2003-04-01 | 203.06 |
| 2003-04-02 | 204.00 |
| 2003-04-03 | 206.40 |
| 2003-04-04 | 211.28 |
| 2003-04-07 | 217.38 |
| 2003-04-08 | 219.07 |
| 2003-04-09 | 217.70 |
| 2003-04-10 | 217.27 |
| 2003-04-11 | 219.21 |
| 2003-04-14 | 218.98 |
| 2003-04-15 | 218.00 |
| 2003-04-16 | 221.62 |
| 2003-04-17 | 221.26 |
| 2003-04-18 | . |
| 2003-04-21 | 219.02 |
| 2003-04-22 | 217.60 |
| 2003-04-23 | 215.72 |
| 2003-04-24 | 210.00 |
| 2003-04-25 | 201.46 |
| 2003-04-28 | 200.63 |
| 2003-04-29 | 205.19 |
| 2003-04-30 | 204.17 |
| 2003-05-01 | 204.20 |
| 2003-05-02 | 204.73 |
| 2003-05-05 | 206.22 |
| 2003-05-06 | 208.00 |
| 2003-05-07 | 210.69 |
| 2003-05-08 | 207.98 |
| 2003-05-09 | 212.79 |
| 2003-05-12 | 216.17 |
| 2003-05-13 | 214.53 |
| 2003-05-14 | 213.81 |
| 2003-05-15 | 214.97 |
| 2003-05-16 | 214.05 |
| 2003-05-19 | 212.10 |
| 2003-05-20 | 214.80 |
| 2003-05-21 | 215.29 |
| 2003-05-22 | 216.44 |
| 2003-05-23 | 222.22 |
| 2003-05-26 | . |
| 2003-05-27 | 228.51 |
| 2003-05-28 | 228.66 |
| 2003-05-29 | 229.10 |
| 2003-05-30 | 228.64 |
| 2003-06-02 | 229.29 |
| 2003-06-03 | 227.59 |
| 2003-06-04 | 229.00 |
| 2003-06-05 | 229.64 |
| 2003-06-06 | 230.68 |
| 2003-06-09 | 231.39 |
| 2003-06-10 | 230.18 |
| 2003-06-11 | 230.55 |
| 2003-06-12 | 238.28 |
| 2003-06-13 | 239.32 |
| 2003-06-16 | 238.47 |
| 2003-06-17 | 243.38 |
| 2003-06-18 | 242.42 |
| 2003-06-19 | 242.72 |
| 2003-06-20 | 240.77 |
| 2003-06-23 | 240.35 |
| 2003-06-24 | 237.47 |
| 2003-06-25 | 241.45 |
| 2003-06-26 | 240.45 |
| 2003-06-27 | 241.73 |
| 2003-06-30 | 245.26 |
| 2003-07-01 | 246.75 |
| 2003-07-02 | 252.13 |
| 2003-07-03 | 252.36 |
| 2003-07-04 | . |
| 2003-07-07 | 251.00 |
| 2003-07-08 | 250.93 |
| 2003-07-09 | 248.51 |
| 2003-07-10 | 248.03 |
| 2003-07-11 | 247.10 |
| 2003-07-14 | 250.25 |
| 2003-07-15 | 252.80 |
| 2003-07-16 | 254.14 |
| 2003-07-17 | 251.48 |
| 2003-07-18 | 248.86 |
| 2003-07-21 | 247.33 |
| 2003-07-22 | 243.04 |
| 2003-07-23 | 241.51 |
| 2003-07-24 | 243.18 |
| 2003-07-25 | 247.42 |
| 2003-07-28 | 249.52 |
| 2003-07-29 | 248.68 |
| 2003-07-30 | 250.85 |
| 2003-07-31 | 253.42 |
| 2003-08-01 | 257.35 |
| 2003-08-04 | 259.82 |
| 2003-08-05 | 254.42 |
| 2003-08-06 | 252.12 |
| 2003-08-07 | 253.62 |
| 2003-08-08 | 255.97 |
| 2003-08-11 | 257.76 |
| 2003-08-12 | 257.48 |
| 2003-08-13 | 263.96 |
| 2003-08-14 | 263.41 |
| 2003-08-15 | 265.08 |
| 2003-08-18 | 266.63 |
| 2003-08-19 | 268.35 |
| 2003-08-20 | 269.03 |
| 2003-08-21 | 272.93 |
| 2003-08-22 | 273.96 |
| 2003-08-25 | 271.65 |
| 2003-08-26 | 271.22 |
| 2003-08-27 | 270.48 |
| 2003-08-28 | 268.87 |
| 2003-08-29 | 274.12 |
| 2003-09-01 | . |
| 2003-09-02 | 279.80 |
| 2003-09-03 | 276.46 |
| 2003-09-04 | 279.32 |
| 2003-09-05 | 281.67 |
| 2003-09-08 | 281.37 |
| 2003-09-09 | 280.30 |
| 2003-09-10 | 277.60 |
| 2003-09-11 | 278.50 |
| 2003-09-12 | 277.94 |
| 2003-09-15 | 278.54 |
| 2003-09-16 | 278.70 |
| 2003-09-17 | 276.86 |
| 2003-09-18 | 272.54 |
| 2003-09-19 | 275.14 |
| 2003-09-22 | 274.39 |
| 2003-09-23 | 275.28 |
| 2003-09-24 | 281.01 |
| 2003-09-25 | 279.61 |
| 2003-09-26 | 278.59 |
| 2003-09-29 | 282.85 |
| 2003-09-30 | 282.95 |
| 2003-10-01 | 281.08 |
| 2003-10-02 | 283.12 |
| 2003-10-03 | 284.93 |
| 2003-10-06 | 284.52 |
| 2003-10-07 | 286.22 |
| 2003-10-08 | 288.26 |
| 2003-10-09 | 292.88 |
| 2003-10-10 | 295.93 |
| 2003-10-13 | 294.33 |
| 2003-10-14 | 292.50 |
| 2003-10-15 | 293.25 |
| 2003-10-16 | 297.96 |
| 2003-10-17 | 298.13 |
| 2003-10-20 | 301.39 |
| 2003-10-21 | 298.83 |
| 2003-10-22 | 303.42 |
| 2003-10-23 | 299.19 |
| 2003-10-24 | 301.23 |
| 2003-10-27 | 305.38 |
| 2003-10-28 | 304.95 |
| 2003-10-29 | 308.88 |
| 2003-10-30 | 311.13 |
| 2003-10-31 | 314.74 |
| 2003-11-03 | 322.93 |
| 2003-11-04 | 324.76 |
| 2003-11-05 | 327.37 |
| 2003-11-06 | 325.24 |
| 2003-11-07 | 323.84 |
| 2003-11-10 | 322.42 |
| 2003-11-11 | 320.46 |
| 2003-11-12 | 313.72 |
| 2003-11-13 | 316.45 |
| 2003-11-14 | 316.25 |
| 2003-11-17 | 314.28 |
| 2003-11-18 | 310.36 |
| 2003-11-19 | 303.96 |
| 2003-11-20 | 301.95 |
| 2003-11-21 | 306.45 |
| 2003-11-24 | 302.22 |
| 2003-11-25 | 303.88 |
| 2003-11-26 | 307.93 |
| 2003-11-27 | . |
| 2003-11-28 | 314.63 |
| 2003-12-01 | 316.19 |
| 2003-12-02 | 319.47 |
| 2003-12-03 | 319.88 |
| 2003-12-04 | 321.21 |
| 2003-12-05 | 319.42 |
| 2003-12-08 | 319.89 |
| 2003-12-09 | 324.90 |
| 2003-12-10 | 325.62 |
| 2003-12-11 | 328.32 |
| 2003-12-12 | 331.77 |
| 2003-12-15 | 339.16 |
| 2003-12-16 | 335.08 |
| 2003-12-17 | 332.53 |
| 2003-12-18 | 336.28 |
| 2003-12-19 | 338.01 |
| 2003-12-22 | 340.65 |
| 2003-12-23 | 339.94 |
| 2003-12-24 | 341.55 |
| 2003-12-25 | . |
| 2003-12-26 | 342.87 |
| 2003-12-29 | 357.37 |
| 2003-12-30 | 354.21 |
| 2003-12-31 | 354.40 |
| 2004-01-01 | . |
| 2004-01-02 | 359.92 |
| 2004-01-05 | 366.75 |
| 2004-01-06 | 364.32 |
| 2004-01-07 | 360.32 |
| 2004-01-08 | 365.54 |
| 2004-01-09 | 369.98 |
| 2004-01-12 | 369.43 |
| 2004-01-13 | 369.51 |
| 2004-01-14 | 368.48 |
| 2004-01-15 | 363.80 |
| 2004-01-16 | 364.72 |
| 2004-01-19 | . |
| 2004-01-20 | 366.73 |
| 2004-01-21 | 365.82 |
| 2004-01-22 | 364.12 |
| 2004-01-23 | 365.11 |
| 2004-01-26 | 358.50 |
| 2004-01-27 | 363.60 |
| 2004-01-28 | 361.40 |
| 2004-01-29 | 360.30 |
| 2004-01-30 | 357.98 |
| 2004-02-02 | 351.71 |
| 2004-02-03 | 355.45 |
| 2004-02-04 | 357.10 |
| 2004-02-05 | 360.90 |
| 2004-02-06 | 360.74 |
| 2004-02-09 | 368.04 |
| 2004-02-10 | 371.12 |
| 2004-02-11 | 375.53 |
| 2004-02-12 | 372.37 |
| 2004-02-13 | 377.61 |
| 2004-02-16 | . |
| 2004-02-17 | 384.43 |
| 2004-02-18 | 382.77 |
| 2004-02-19 | 377.31 |
| 2004-02-20 | 374.84 |
| 2004-02-23 | 372.61 |
| 2004-02-24 | 367.57 |
| 2004-02-25 | 364.17 |
| 2004-02-26 | 364.63 |
| 2004-02-27 | 367.12 |
| 2004-03-01 | 369.55 |
| 2004-03-02 | 374.40 |
| 2004-03-03 | 373.51 |
| 2004-03-04 | 377.49 |
| 2004-03-05 | 377.79 |
| 2004-03-08 | 377.23 |
| 2004-03-09 | 377.42 |
| 2004-03-10 | 372.09 |
| 2004-03-11 | 366.51 |
| 2004-03-12 | 362.62 |
| 2004-03-15 | 358.31 |
| 2004-03-16 | 355.14 |
| 2004-03-17 | 356.35 |
| 2004-03-18 | 360.24 |
| 2004-03-19 | 357.44 |
| 2004-03-22 | 351.94 |
| 2004-03-23 | 349.78 |
| 2004-03-24 | 348.23 |
| 2004-03-25 | 342.84 |
| 2004-03-26 | 344.93 |
| 2004-03-29 | 347.58 |
| 2004-03-30 | 350.52 |
| 2004-03-31 | 355.86 |
| 2004-04-01 | 359.47 |
| 2004-04-02 | 365.48 |
| 2004-04-05 | 371.67 |
| 2004-04-06 | 371.07 |
| 2004-04-07 | 371.48 |
| 2004-04-08 | 369.52 |
| 2004-04-09 | . |
| 2004-04-12 | 372.11 |
| 2004-04-13 | 374.63 |
| 2004-04-14 | 370.72 |
| 2004-04-15 | 366.85 |
| 2004-04-16 | 370.65 |
| 2004-04-19 | 368.43 |
| 2004-04-20 | 370.10 |
| 2004-04-21 | 366.01 |
| 2004-04-22 | 362.93 |
| 2004-04-23 | 362.55 |
| 2004-04-26 | 356.84 |
| 2004-04-27 | 356.34 |
| 2004-04-28 | 352.41 |
| 2004-04-29 | 340.86 |
| 2004-04-30 | 332.92 |
| 2004-05-03 | 328.77 |
| 2004-05-04 | 330.23 |
| 2004-05-05 | 329.28 |
| 2004-05-06 | 326.19 |
| 2004-05-07 | 326.35 |
| 2004-05-10 | 305.15 |
| 2004-05-11 | 307.56 |
| 2004-05-12 | 309.87 |
| 2004-05-13 | 304.10 |
| 2004-05-14 | 295.90 |
| 2004-05-17 | 280.41 |
| 2004-05-18 | 286.64 |
| 2004-05-19 | 301.59 |
| 2004-05-20 | 297.47 |
| 2004-05-21 | 306.90 |
| 2004-05-24 | 306.97 |
| 2004-05-25 | 305.99 |
| 2004-05-26 | 307.20 |
| 2004-05-27 | 313.84 |
| 2004-05-28 | 315.15 |
| 2004-05-31 | . |
| 2004-06-01 | 314.67 |
| 2004-06-02 | 314.23 |
| 2004-06-03 | 303.66 |
| 2004-06-04 | 305.24 |
| 2004-06-07 | 313.24 |
| 2004-06-08 | 311.34 |
| 2004-06-09 | 311.44 |
| 2004-06-10 | 309.24 |
| 2004-06-11 | . |
| 2004-06-14 | 301.70 |
| 2004-06-15 | 300.41 |
| 2004-06-16 | 299.28 |
| 2004-06-17 | 300.69 |
| 2004-06-18 | 296.16 |
| 2004-06-21 | 296.45 |
| 2004-06-22 | 298.16 |
| 2004-06-23 | 297.95 |
| 2004-06-24 | 304.00 |
| 2004-06-25 | 307.66 |
| 2004-06-28 | 310.06 |
| 2004-06-29 | 311.11 |
| 2004-06-30 | 314.43 |
| 2004-07-01 | 316.29 |
| 2004-07-02 | 313.65 |
| 2004-07-05 | . |
| 2004-07-06 | 320.34 |
| 2004-07-07 | 322.29 |
| 2004-07-08 | 318.66 |
| 2004-07-09 | 321.35 |
| 2004-07-12 | 321.33 |
| 2004-07-13 | 318.80 |
| 2004-07-14 | 312.48 |
| 2004-07-15 | 310.02 |
| 2004-07-16 | 310.43 |
| 2004-07-19 | 310.48 |
| 2004-07-20 | 309.44 |
| 2004-07-21 | 312.67 |
| 2004-07-22 | 310.32 |
| 2004-07-23 | 310.05 |
| 2004-07-26 | 308.04 |
| 2004-07-27 | 306.93 |
| 2004-07-28 | 307.96 |
| 2004-07-29 | 306.63 |
| 2004-07-30 | 307.20 |
| 2004-08-02 | 305.43 |
| 2004-08-03 | 307.77 |
| 2004-08-04 | 303.90 |
| 2004-08-05 | 305.87 |
| 2004-08-06 | 305.87 |
| 2004-08-09 | 304.49 |
| 2004-08-10 | 304.50 |
| 2004-08-11 | 302.79 |
| 2004-08-12 | 304.95 |
| 2004-08-13 | 306.41 |
| 2004-08-16 | 305.38 |
| 2004-08-17 | 306.59 |
| 2004-08-18 | 307.78 |
| 2004-08-19 | 312.47 |
| 2004-08-20 | 311.28 |
| 2004-08-23 | 310.67 |
| 2004-08-24 | 314.11 |
| 2004-08-25 | 317.04 |
| 2004-08-26 | 323.15 |
| 2004-08-27 | 323.26 |
| 2004-08-30 | 325.29 |
| 2004-08-31 | 330.29 |
| 2004-09-01 | 334.34 |
| 2004-09-02 | 334.01 |
| 2004-09-03 | 334.95 |
| 2004-09-06 | . |
| 2004-09-07 | 335.02 |
| 2004-09-08 | 336.91 |
| 2004-09-09 | 342.26 |
| 2004-09-10 | 344.34 |
| 2004-09-13 | 347.60 |
| 2004-09-14 | 353.29 |
| 2004-09-15 | 352.64 |
| 2004-09-16 | 354.55 |
| 2004-09-17 | 355.53 |
| 2004-09-20 | 359.92 |
| 2004-09-21 | 358.52 |
| 2004-09-22 | 356.47 |
| 2004-09-23 | 348.86 |
| 2004-09-24 | 350.18 |
| 2004-09-27 | 346.72 |
| 2004-09-28 | 343.47 |
| 2004-09-29 | 344.12 |
| 2004-09-30 | 348.24 |
| 2004-10-01 | 356.90 |
| 2004-10-04 | 365.95 |
| 2004-10-05 | 364.01 |
| 2004-10-06 | 360.54 |
| 2004-10-07 | 360.06 |
| 2004-10-08 | 362.53 |
| 2004-10-11 | 364.05 |
| 2004-10-12 | 360.13 |
| 2004-10-13 | 359.38 |
| 2004-10-14 | 353.05 |
| 2004-10-15 | 350.61 |
| 2004-10-18 | 352.54 |
| 2004-10-19 | 358.12 |
| 2004-10-20 | 352.95 |
| 2004-10-21 | 350.15 |
| 2004-10-22 | 350.74 |
| 2004-10-25 | 349.19 |
| 2004-10-26 | 350.45 |
| 2004-10-27 | 349.48 |
| 2004-10-28 | 350.53 |
| 2004-10-29 | 349.59 |
| 2004-11-01 | 350.85 |
| 2004-11-02 | 355.42 |
| 2004-11-03 | 358.57 |
| 2004-11-04 | 357.37 |
| 2004-11-05 | 360.24 |
| 2004-11-08 | 361.20 |
| 2004-11-09 | 363.89 |
| 2004-11-10 | 364.77 |
| 2004-11-11 | 365.83 |
| 2004-11-12 | 370.40 |
| 2004-11-15 | 371.23 |
| 2004-11-16 | 368.90 |
| 2004-11-17 | 371.83 |
| 2004-11-18 | 369.76 |
| 2004-11-19 | 371.09 |
| 2004-11-22 | 367.23 |
| 2004-11-23 | 372.46 |
| 2004-11-24 | 376.48 |
| 2004-11-25 | . |
| 2004-11-26 | 374.97 |
| 2004-11-29 | 379.99 |
| 2004-11-30 | 382.21 |
| 2004-12-01 | 383.95 |
| 2004-12-02 | 388.56 |
| 2004-12-03 | 387.85 |
| 2004-12-06 | 390.30 |
| 2004-12-07 | 388.30 |
| 2004-12-08 | 383.44 |
| 2004-12-09 | 381.86 |
| 2004-12-10 | 376.86 |
| 2004-12-13 | 379.15 |
| 2004-12-14 | 379.43 |
| 2004-12-15 | 386.02 |
| 2004-12-16 | 388.80 |
| 2004-12-17 | 391.62 |
| 2004-12-20 | 393.88 |
| 2004-12-21 | 393.81 |
| 2004-12-22 | 394.20 |
| 2004-12-23 | 393.81 |
| 2004-12-24 | . |
| 2004-12-27 | 398.20 |
| 2004-12-28 | 401.60 |
| 2004-12-29 | 409.40 |
| 2004-12-30 | 412.35 |
| 2004-12-31 | 414.73 |
| 2005-01-03 | 414.95 |
| 2005-01-04 | 421.51 |
| 2005-01-05 | 424.08 |
| 2005-01-06 | 424.20 |
| 2005-01-07 | 422.45 |
| 2005-01-10 | 419.79 |
| 2005-01-11 | 420.74 |
| 2005-01-12 | 419.45 |
| 2005-01-13 | 423.51 |
| 2005-01-14 | 426.66 |
| 2005-01-17 | . |
| 2005-01-18 | 432.98 |
| 2005-01-19 | 434.00 |
| 2005-01-20 | 428.55 |
| 2005-01-21 | 424.85 |
| 2005-01-24 | 425.07 |
| 2005-01-25 | 425.18 |
| 2005-01-26 | 428.33 |
| 2005-01-27 | 427.05 |
#2005-01-28| 430.06
#2005-01-31| 432.36
#2005-02-01| 431.11
#2005-02-02| 433.79
#2005-02-03| 436.15
#2005-02-04| 437.97
#2005-02-07| 442.05
#2005-02-08| 442.30
#2005-02-09| 442.73
#2005-02-10| 442.41
#2005-02-11| 442.24
#2005-02-14| 446.16
#2005-02-15| 447.74
#2005-02-16| 445.89
#2005-02-17| 443.89
#2005-02-18| 445.18
#2005-02-21| .
#2005-02-22| 446.38
#2005-02-23| 445.31
#2005-02-24| 447.88
#2005-02-25| 447.49
#2005-02-28| 451.13
#2005-03-01| 451.89
#2005-03-02| 450.74
#2005-03-03| 452.31
#2005-03-04| 452.65
#2005-03-07| 453.81
#2005-03-08| 451.14
#2005-03-09| 454.28
#2005-03-10| 451.40
#2005-03-11| 452.79
#2005-03-14| 447.85
#2005-03-15| 440.99
#2005-03-16| 442.87
#2005-03-17| 439.43
#2005-03-18| 436.64
#2005-03-21| 433.69
#2005-03-22| 431.30
#2005-03-23| 425.68
#2005-03-24| 418.05
#2005-03-25| .
#2005-03-28| 419.35
#2005-03-29| 410.48
#2005-03-30| 410.16
#2005-03-31| 415.00
#2005-04-01| 422.25
#2005-04-04| 420.92
#2005-04-05| 419.48
#2005-04-06| 421.98
#2005-04-07| 420.28
#2005-04-08| 418.85
#2005-04-11| 419.95
#2005-04-12| 420.17
#2005-04-13| 422.92
#2005-04-14| 416.47
#2005-04-15| 412.34
#2005-04-18| 405.59
#2005-04-19| 408.42
#2005-04-20| 412.12
#2005-04-21| 412.66
#2005-04-22| 413.32
#2005-04-25| 411.42
#2005-04-26| 410.45
#2005-04-27| 410.50
#2005-04-28| 407.96
#2005-04-29| 406.42
#2005-05-02| 405.11
#2005-05-03| 407.44
#2005-05-04| 412.46
#2005-05-05| 414.67
#2005-05-06| 417.67
#2005-05-09| 416.15
#2005-05-10| 416.56
#2005-05-11| 414.37
#2005-05-12| 413.02
#2005-05-13| 410.25
#2005-05-16| 407.20
#2005-05-17| 405.73
#2005-05-18| 406.78
#2005-05-19| 410.66
#2005-05-20| 409.51
#2005-05-23| 408.38
#2005-05-24| 409.85
#2005-05-25| 407.08
#2005-05-26| 406.21
#2005-05-27| 407.45
#2005-05-30| .
#2005-05-31| 406.94
#2005-06-01| 405.99
#2005-06-02| 405.27
#2005-06-03| 409.73
#2005-06-06| 415.20
#2005-06-07| 415.51
#2005-06-08| 422.32
#2005-06-09| 423.20
#2005-06-10| 424.40
#2005-06-13| 420.66
#2005-06-14| 421.31
#2005-06-15| 424.70
#2005-06-16| 423.42
#2005-06-17| 423.48
#2005-06-20| 420.78
#2005-06-21| 420.91
#2005-06-22| 424.15
#2005-06-23| 428.29
#2005-06-24| 427.88
#2005-06-27| 425.25
#2005-06-28| 422.64
#2005-06-29| 421.74
#2005-06-30| 421.90
#2005-07-01| 423.74
#2005-07-04| .
#2005-07-05| 416.52
#2005-07-06| 415.44
#2005-07-07| 410.35
#2005-07-08| 411.09
#2005-07-11| 417.46
#2005-07-12| 422.27
#2005-07-13| 425.40
#2005-07-14| 428.69
#2005-07-15| 427.90
#2005-07-18| 431.86
#2005-07-19| 430.96
#2005-07-20| 432.31
#2005-07-21| 435.73
#2005-07-22| 439.87
#2005-07-25| 443.38
#2005-07-26| 442.27
#2005-07-27| 444.38
#2005-07-28| 447.18
#2005-07-29| 450.35
#2005-08-01| 449.38
#2005-08-02| 455.59
#2005-08-03| 463.43
#2005-08-04| 460.95
#2005-08-05| 461.36
#2005-08-08| 454.61
#2005-08-09| 457.53
#2005-08-10| 460.38
#2005-08-11| 463.58
#2005-08-12| 467.00
#2005-08-15| 464.37
#2005-08-16| 460.97
#2005-08-17| 461.90
#2005-08-18| 461.76
#2005-08-19| 463.11
#2005-08-22| 468.50
#2005-08-23| 466.78
#2005-08-24| 461.28
#2005-08-25| 463.47
#2005-08-26| 459.57
#2005-08-29| 447.86
#2005-08-30| 453.94
#2005-08-31| 457.58
#2005-09-01| 464.80
#2005-09-02| 466.34
#2005-09-05| .
#2005-09-06| 466.44
#2005-09-07| 467.16
#2005-09-08| 469.29
#2005-09-09| 467.83
#2005-09-12| 467.68
#2005-09-13| 461.94
#2005-09-14| 463.93
#2005-09-15| 464.99
#2005-09-16| 466.86
#2005-09-19| 466.90
#2005-09-20| 470.69
#2005-09-21| 470.03
#2005-09-22| 469.68
#2005-09-23| 469.25
#2005-09-26| 476.29
#2005-09-27| 479.90
#2005-09-28| 481.34
#2005-09-29| 484.89
#2005-09-30| 487.46
#2005-10-03| 485.54
#2005-10-04| 487.08
#2005-10-05| 483.22
#2005-10-06| 478.71
#2005-10-07| 478.57
#2005-10-10| 477.32
#2005-10-11| 477.00
#2005-10-12| 474.24
#2005-10-13| 467.43
#2005-10-14| 463.72
#2005-10-17| 460.25
#2005-10-18| 457.23
#2005-10-19| 446.78
#2005-10-20| 445.89
#2005-10-21| 451.54
#2005-10-24| 451.30
#2005-10-25| 450.04
#2005-10-26| 452.28
#2005-10-27| 446.55
#2005-10-28| 444.13
#2005-10-31| 448.97
#2005-11-01| 454.16
#2005-11-02| 462.26
#2005-11-03| 467.05
#2005-11-04| 465.67
#2005-11-07| 464.26
#2005-11-08| 468.44
#2005-11-09| 468.98
#2005-11-10| 467.61
#2005-11-11| 473.53
#2005-11-14| 476.07
#2005-11-15| 473.24
#2005-11-16| 475.18
#2005-11-17| 477.71
#2005-11-18| 481.70
#2005-11-21| 481.84
#2005-11-22| 480.87
#2005-11-23| 488.18
#2005-11-24| .
#2005-11-25| 493.52
#2005-11-28| 495.02
#2005-11-29| 491.74
#2005-11-30| 495.39
#2005-12-01| 494.30
#2005-12-02| 495.36
#2005-12-05| 492.70
#2005-12-06| 493.40
#2005-12-07| 492.84
#2005-12-08| 492.20
#2005-12-09| 493.96
#2005-12-12| 498.54
#2005-12-13| 500.47
#2005-12-14| 501.99
#2005-12-15| 504.69
#2005-12-16| 505.11
#2005-12-19| 512.17
#2005-12-20| 511.20
#2005-12-21| 509.79
#2005-12-22| 508.90
#2005-12-23| 509.66
#2005-12-26| .
#2005-12-27| 511.80
#2005-12-28| 515.17
#2005-12-29| 518.81
#2005-12-30| 521.15
#2006-01-02| .
#2006-01-03| 530.40
#2006-01-04| 538.76
#2006-01-05| 545.71
#2006-01-06| 552.74
#2006-01-09| 559.90
#2006-01-10| 549.96
#2006-01-11| 555.82
#2006-01-12| 562.87
#2006-01-13| 566.11
#2006-01-16| .
#2006-01-17| 555.30
#2006-01-18| 545.01
#2006-01-19| 553.21
#2006-01-20| 550.12
#2006-01-23| 543.97
#2006-01-24| 545.97
#2006-01-25| 551.71
#2006-01-26| 554.08
#2006-01-27| 562.93
#2006-01-30| 560.72
#2006-01-31| 567.72
#2006-02-01| 563.24
#2006-02-02| 558.12
#2006-02-03| 551.73
#2006-02-06| 555.76
#2006-02-07| 554.90
#2006-02-08| 547.55
#2006-02-09| 546.57
#2006-02-10| 556.90
#2006-02-13| 552.51
#2006-02-14| 553.75
#2006-02-15| 551.41
#2006-02-16| 554.39
#2006-02-17| 551.15
#2006-02-20| .
#2006-02-21| 555.18
#2006-02-22| 554.75
#2006-02-23| 565.46
#2006-02-24| 570.74
#2006-02-27| 574.16
#2006-02-28| 574.71
#2006-03-01| 582.46
#2006-03-02| 585.96
#2006-03-03| 583.31
#2006-03-06| 584.94
#2006-03-07| 579.89
#2006-03-08| 575.75
#2006-03-09| 584.79
#2006-03-10| 592.20
#2006-03-13| 596.78
#2006-03-14| 596.92
#2006-03-15| 602.27
#2006-03-16| 603.16
#2006-03-17| 606.03
#2006-03-20| 610.13
#2006-03-21| 608.25
#2006-03-22| 597.19
#2006-03-23| 599.86
#2006-03-24| 605.54
#2006-03-27| 614.79
#2006-03-28| 613.43
#2006-03-29| 617.20
#2006-03-30| 619.45
#2006-03-31| 626.48
#2006-04-03| 634.70
#2006-04-04| 639.82
#2006-04-05| 649.96
#2006-04-06| 655.74
#2006-04-07| 660.43
#2006-04-10| 665.58
#2006-04-11| 662.74
#2006-04-12| 653.80
#2006-04-13| 652.48
#2006-04-14| .
#2006-04-17| 668.50
#2006-04-18| 672.82
#2006-04-19| 687.91
#2006-04-20| 697.39
#2006-04-21| 699.79
#2006-04-24| 701.99
#2006-04-25| 691.37
#2006-04-26| 705.62
#2006-04-27| 706.67
#2006-04-28| 697.51
#2006-05-01| 710.37
#2006-05-02| 713.62
#2006-05-03| 721.05
#2006-05-04| 713.74
#2006-05-05| 713.41
#2006-05-08| 726.44
#2006-05-09| 725.25
#2006-05-10| 725.40
#2006-05-11| 721.84
#2006-05-12| 709.82
#2006-05-15| 680.72
#2006-05-16| 672.25
#2006-05-17| 680.62
#2006-05-18| 643.18
#2006-05-19| 634.84
#2006-05-22| 607.07
#2006-05-23| 614.32
#2006-05-24| 615.69
#2006-05-25| 607.88
#2006-05-26| 626.36
#2006-05-29| .
#2006-05-30| 619.51
#2006-05-31| 612.16
#2006-06-01| 594.64
#2006-06-02| 603.56
#2006-06-05| 593.86
#2006-06-06| 586.05
#2006-06-07| 565.84
#2006-06-08| 538.30
#2006-06-09| 551.56
#2006-06-12| 546.99
#2006-06-13| 530.18
#2006-06-14| 529.10
#2006-06-15| 543.21
#2006-06-16| 563.27
#2006-06-19| 561.98
#2006-06-20| 548.71
#2006-06-21| 547.70
#2006-06-22| 558.92
#2006-06-23| 557.80
#2006-06-26| 547.46
#2006-06-27| 550.65
#2006-06-28| 549.36
#2006-06-29| 558.08
#2006-06-30| 585.36
#2006-07-03| 589.96
#2006-07-04| .
#2006-07-05| 590.90
#2006-07-06| 584.47
#2006-07-07| 591.19
#2006-07-10| 603.37
#2006-07-11| 601.74
#2006-07-12| 605.37
#2006-07-13| 599.41
#2006-07-14| 584.47
#2006-07-17| 574.02
#2006-07-18| 564.70
#2006-07-19| 561.76
#2006-07-20| 581.34
#2006-07-21| 576.76
#2006-07-24| 573.83
#2006-07-25| 586.08
#2006-07-26| 589.22
#2006-07-27| 600.21
#2006-07-28| 602.66
#2006-07-31| 597.01
#2006-08-01| 595.28
#2006-08-02| 598.47
#2006-08-03| 601.28
#2006-08-04| 605.33
#2006-08-07| 602.26
#2006-08-08| 608.64
#2006-08-09| 613.37
#2006-08-10| 610.92
#2006-08-11| 610.05
#2006-08-14| 611.30
#2006-08-15| 611.29
#2006-08-16| 616.04
#2006-08-17| 617.69
#2006-08-18| 618.67
#2006-08-21| 614.83
#2006-08-22| 615.77
#2006-08-23| 611.30
#2006-08-24| 610.04
#2006-08-25| 612.80
#2006-08-28| 612.79
#2006-08-29| 622.20
#2006-08-30| 625.30
#2006-08-31| 628.59
#2006-09-01| 632.50
#2006-09-04| .
#2006-09-05| 645.87
#2006-09-06| 644.99
#2006-09-07| 641.93
#2006-09-08| 647.15
#2006-09-11| 635.11
#2006-09-12| 634.82
#2006-09-13| 640.21
#2006-09-14| 648.90
#2006-09-15| 656.30
#2006-09-18| 664.37
#2006-09-19| 661.24
#2006-09-20| 663.46
#2006-09-21| 671.96
#2006-09-22| 667.71
#2006-09-25| 670.06
#2006-09-26| 670.85
#2006-09-27| 676.22
#2006-09-28| 676.96
#2006-09-29| 675.42
#2006-10-02| 673.61
#2006-10-03| 675.56
#2006-10-04| 673.76
#2006-10-05| 683.11
#2006-10-06| 683.57
#2006-10-09| 670.29
#2006-10-10| 674.39
#2006-10-11| 672.41
#2006-10-12| 681.17
#2006-10-13| 689.02
#2006-10-16| 692.07
#2006-10-17| 689.61
#2006-10-18| 690.75
#2006-10-19| 691.60
#2006-10-20| 698.07
#2006-10-23| 701.46
#2006-10-24| 708.88
#2006-10-25| 712.72
#2006-10-26| 714.98
#2006-10-27| 715.28
#2006-10-30| 718.08
#2006-10-31| 721.10
#2006-11-01| 729.76
#2006-11-02| 737.28
#2006-11-03| 747.70
#2006-11-06| 748.35
#2006-11-07| 752.61
#2006-11-08| 746.75
#2006-11-09| 754.93
#2006-11-10| 756.19
#2006-11-13| 757.84
#2006-11-14| 757.36
#2006-11-15| 760.96
#2006-11-16| 767.20
#2006-11-17| 762.41
#2006-11-20| 755.11
#2006-11-21| 763.57
#2006-11-22| 775.86
#2006-11-23| .
#2006-11-24| 782.16
#2006-11-27| 793.54
#2006-11-28| 791.47
#2006-11-29| 810.54
#2006-11-30| 815.97
#2006-12-01| 821.22
#2006-12-04| 826.24
#2006-12-05| 825.48
#2006-12-06| 823.26
#2006-12-07| 829.12
#2006-12-08| 825.07
#2006-12-11| 810.33
#2006-12-12| 790.63
#2006-12-13| 799.83
#2006-12-14| 817.11
#2006-12-15| 823.89
#2006-12-18| 819.17
#2006-12-19| 788.80
#2006-12-20| 799.63
#2006-12-21| 793.97
#2006-12-22| 800.77
#2006-12-25| .
#2006-12-26| 806.57
#2006-12-27| 816.67
#2006-12-28| 817.18
#2006-12-29| 819.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 814.51
#2007-01-04| 799.18
#2007-01-05| 794.03
#2007-01-08| 785.35
#2007-01-09| 791.53
#2007-01-10| 781.65
#2007-01-11| 784.45
#2007-01-12| 800.12
#2007-01-15| .
#2007-01-16| 808.02
#2007-01-17| 808.22
#2007-01-18| 812.21
#2007-01-19| 812.43
#2007-01-22| 811.12
#2007-01-23| 799.01
#2007-01-24| 803.22
#2007-01-25| 803.18
#2007-01-26| 808.37
#2007-01-29| 799.33
#2007-01-30| 800.73
#2007-01-31| 797.35
#2007-02-01| 804.98
#2007-02-02| 818.59
#2007-02-05| 823.81
#2007-02-06| 830.17
#2007-02-07| 830.90
#2007-02-08| 830.34
#2007-02-09| 824.54
#2007-02-12| 812.28
#2007-02-13| 813.41
#2007-02-14| 818.87
#2007-02-15| 827.19
#2007-02-16| 829.92
#2007-02-19| .
#2007-02-20| 820.16
#2007-02-21| 817.95
#2007-02-22| 813.81
#2007-02-23| 807.37
#2007-02-26| 815.61
#2007-02-27| 805.20
#2007-02-28| 775.37
#2007-03-01| 767.50
#2007-03-02| 759.86
#2007-03-05| 723.89
#2007-03-06| 736.41
#2007-03-07| 734.00
#2007-03-08| 756.05
#2007-03-09| 748.44
#2007-03-12| 754.21
#2007-03-13| 756.36
#2007-03-14| 742.72
#2007-03-15| 750.42
#2007-03-16| 748.23
#2007-03-19| 758.37
#2007-03-20| 767.04
#2007-03-21| 767.87
#2007-03-22| 774.26
#2007-03-23| 778.61
#2007-03-26| 785.73
#2007-03-27| 787.86
#2007-03-28| 776.56
#2007-03-29| 781.29
#2007-03-30| 787.93
#2007-04-02| 782.93
#2007-04-03| 786.07
#2007-04-04| 796.26
#2007-04-05| 806.56
#2007-04-06| .
#2007-04-09| 826.80
#2007-04-10| 832.84
#2007-04-11| 836.71
#2007-04-12| 837.72
#2007-04-13| 842.14
#2007-04-16| 864.39
#2007-04-17| 865.80
#2007-04-18| 868.40
#2007-04-19| 859.80
#2007-04-20| 878.26
#2007-04-23| 886.24
#2007-04-24| 897.69
#2007-04-25| 902.32
#2007-04-26| 895.83
#2007-04-27| 883.17
#2007-04-30| 886.17
#2007-05-01| 885.80
#2007-05-02| 889.14
#2007-05-03| 903.34
#2007-05-04| 910.29
#2007-05-07| 918.32
#2007-05-08| 914.72
#2007-05-09| 915.40
#2007-05-10| 921.69
#2007-05-11| 913.75
#2007-05-14| 918.74
#2007-05-15| 914.29
#2007-05-16| 921.60
#2007-05-17| 937.01
#2007-05-18| 942.23
#2007-05-21| 953.89
#2007-05-22| 969.65
#2007-05-23| 976.04
#2007-05-24| 970.63
#2007-05-25| 971.37
#2007-05-28| .
#2007-05-29| 975.58
#2007-05-30| 976.12
#2007-05-31|1000.21
#2007-06-01|1006.25
#2007-06-04|1012.71
#2007-06-05|1010.02
#2007-06-06|1004.02
#2007-06-07|1001.07
#2007-06-08| 978.80
#2007-06-11| 973.72
#2007-06-12| 989.15
#2007-06-13| 985.43
#2007-06-14|1008.60
#2007-06-15|1017.03
#2007-06-18|1030.00
#2007-06-19|1044.54
#2007-06-20|1054.85
#2007-06-21|1065.20
#2007-06-22|1058.34
#2007-06-25|1058.46
#2007-06-26|1054.23
#2007-06-27|1047.87
#2007-06-28|1071.20
#2007-06-29|1081.08
#2007-07-02|1096.79
#2007-07-03|1128.48
#2007-07-04| .
#2007-07-05|1145.55
#2007-07-06|1156.97
#2007-07-09|1169.84
#2007-07-10|1168.57
#2007-07-11|1165.65
#2007-07-12|1168.93
#2007-07-13|1192.43
#2007-07-16|1204.92
#2007-07-17|1209.75
#2007-07-18|1206.60
#2007-07-19|1214.74
#2007-07-20|1231.88
#2007-07-23|1239.41
#2007-07-24|1240.56
#2007-07-25|1235.97
#2007-07-26|1217.50
#2007-07-27|1165.96
#2007-07-30|1169.71
#2007-07-31|1206.77
#2007-08-01|1151.43
#2007-08-02|1151.71
#2007-08-03|1169.01
#2007-08-06|1132.21
#2007-08-07|1135.07
#2007-08-08|1167.73
#2007-08-09|1159.77
#2007-08-10|1129.93
#2007-08-13|1136.93
#2007-08-14|1126.39
#2007-08-15|1107.34
#2007-08-16|1019.91
#2007-08-17| 994.47
#2007-08-20|1056.54
#2007-08-21|1044.26
#2007-08-22|1069.09
#2007-08-23|1101.25
#2007-08-24|1112.10
#2007-08-27|1137.13
#2007-08-28|1141.28
#2007-08-29|1138.37
#2007-08-30|1148.20
#2007-08-31|1172.61
#2007-09-03| .
#2007-09-04|1199.21
#2007-09-05|1200.97
#2007-09-06|1217.95
#2007-09-07|1210.10
#2007-09-10|1200.45
#2007-09-11|1204.09
#2007-09-12|1204.03
#2007-09-13|1216.54
#2007-09-14|1227.48
#2007-09-17|1225.41
#2007-09-18|1219.49
#2007-09-19|1260.21
#2007-09-20|1274.82
#2007-09-21|1301.70
#2007-09-24|1310.50
#2007-09-25|1309.42
#2007-09-26|1319.30
#2007-09-27|1316.51
#2007-09-28|1320.00
#2007-10-01|1341.61
#2007-10-02|1367.28
#2007-10-03|1382.04
#2007-10-04|1379.03
#2007-10-05|1390.42
#2007-10-08|1382.28
#2007-10-09|1397.86
#2007-10-10|1450.93
#2007-10-11|1479.86
#2007-10-12|1459.06
#2007-10-15|1477.98
#2007-10-16|1469.92
#2007-10-17|1447.00
#2007-10-18|1423.43
#2007-10-19|1390.05
#2007-10-22|1357.10
#2007-10-23|1412.15
#2007-10-24|1423.15
#2007-10-25|1438.03
#2007-10-26|1490.61
#2007-10-29|1526.90
#2007-10-30|1527.68
#2007-10-31|1542.85
#2007-11-01|1535.46
#2007-11-02|1530.01
#2007-11-05|1513.29
#2007-11-06|1508.58
#2007-11-07|1505.21
#2007-11-08|1480.58
#2007-11-09|1475.88
#2007-11-12|1425.88
#2007-11-13|1432.71
#2007-11-14|1482.93
#2007-11-15|1477.99
#2007-11-16|1457.09
#2007-11-19|1469.63
#2007-11-20|1452.27
#2007-11-21|1392.95
#2007-11-22| .
#2007-11-23|1362.69
#2007-11-26|1406.73
#2007-11-27|1401.21
#2007-11-28|1390.91
#2007-11-29|1416.63
#2007-11-30|1454.52
#2007-12-03|1475.02
#2007-12-04|1486.96
#2007-12-05|1499.74
#2007-12-06|1494.47
#2007-12-07|1482.40
#2007-12-10|1455.85
#2007-12-11|1462.03
#2007-12-12|1466.12
#2007-12-13|1455.29
#2007-12-14|1455.04
#2007-12-17|1404.19
#2007-12-18|1396.74
#2007-12-19|1404.17
#2007-12-20|1393.40
#2007-12-21|1404.56
#2007-12-24|1438.37
#2007-12-25| .
#2007-12-26|1454.56
#2007-12-27|1465.04
#2007-12-28|1461.29
#2007-12-31|1470.17
#2008-01-01| .
#2008-01-02|1491.91
#2008-01-03|1486.46
#2008-01-04|1518.09
#2008-01-07|1508.19
#2008-01-08|1514.22
#2008-01-09|1518.83
#2008-01-10|1490.98
#2008-01-11|1479.20
#2008-01-14|1478.33
#2008-01-15|1459.80
#2008-01-16|1412.49
#2008-01-17|1411.63
#2008-01-18|1387.59
#2008-01-21| .
#2008-01-22|1205.67
#2008-01-23|1245.99
#2008-01-24|1236.36
#2008-01-25|1312.88
#2008-01-28|1276.54
#2008-01-29|1270.59
#2008-01-30|1233.19
#2008-01-31|1238.66
#2008-02-01|1259.39
#2008-02-04|1309.45
#2008-02-05|1320.00
#2008-02-06|1295.36
#2008-02-07|1278.74
#2008-02-08|1264.86
#2008-02-11|1212.91
#2008-02-12|1218.05
#2008-02-13|1216.55
#2008-02-14|1270.93
#2008-02-15|1284.14
#2008-02-18| .
#2008-02-19|1303.79
#2008-02-20|1268.37
#2008-02-21|1279.55
#2008-02-22|1266.56
#2008-02-25|1279.90
#2008-02-26|1289.31
#2008-02-27|1309.45
#2008-02-28|1315.16
#2008-02-29|1300.67
#2008-03-03|1251.55
#2008-03-04|1238.46
#2008-03-05|1228.67
#2008-03-06|1237.45
#2008-03-07|1186.51
#2008-03-10|1137.82
#2008-03-11|1171.26
#2008-03-12|1176.30
#2008-03-13|1124.04
#2008-03-14|1112.41
#2008-03-17|1044.62
#2008-03-18|1047.86
#2008-03-19|1065.89
#2008-03-20|1060.87
#2008-03-21| .
#2008-03-24|1100.83
#2008-03-25|1146.66
#2008-03-26|1148.35
#2008-03-27|1138.63
#2008-03-28|1177.91
#2008-03-31|1158.00
#2008-04-01|1143.28
#2008-04-02|1160.31
#2008-04-03|1159.54
#2008-04-04|1147.34
#2008-04-07|1162.66
#2008-04-08|1135.34
#2008-04-09|1134.06
#2008-04-10|1141.45
#2008-04-11|1150.19
#2008-04-14|1132.39
#2008-04-15|1138.93
#2008-04-16|1144.46
#2008-04-17|1147.08
#2008-04-18|1141.82
#2008-04-21|1161.15
#2008-04-22|1171.60
#2008-04-23|1179.41
#2008-04-24|1180.67
#2008-04-25|1178.39
#2008-04-28|1175.14
#2008-04-29|1171.09
#2008-04-30|1164.09
#2008-05-01|1164.43
#2008-05-02|1182.93
#2008-05-05|1184.86
#2008-05-06|1170.65
#2008-05-07|1146.08
#2008-05-08|1122.87
#2008-05-09|1110.00
#2008-05-12|1097.31
#2008-05-13|1109.93
#2008-05-14|1107.43
#2008-05-15|1126.62
#2008-05-16|1138.68
#2008-05-19|1148.07
#2008-05-20|1134.77
#2008-05-21|1126.54
#2008-05-22|1113.46
#2008-05-23|1099.03
#2008-05-26| .
#2008-05-27|1080.23
#2008-05-28|1083.31
#2008-05-29|1088.77
#2008-05-30|1094.20
#2008-06-02|1088.54
#2008-06-03|1070.14
#2008-06-04|1054.91
#2008-06-05|1048.52
#2008-06-06|1048.19
#2008-06-09|1031.45
#2008-06-10|1009.45
#2008-06-11|1012.58
#2008-06-12|1002.48
#2008-06-13| 994.09
#2008-06-16|1004.11
#2008-06-17|1012.19
#2008-06-18|1014.80
#2008-06-19| 987.14
#2008-06-20| 974.80
#2008-06-23| 948.62
#2008-06-24| 939.88
#2008-06-25| 942.35
#2008-06-26| 936.34
#2008-06-27| 904.48
#2008-06-30| 890.39
#2008-07-01| 867.54
#2008-07-02| 866.56
#2008-07-03| 846.00
#2008-07-04| .
#2008-07-07| 867.45
#2008-07-08| 848.29
#2008-07-09| 875.47
#2008-07-10| 895.49
#2008-07-11| 894.39
#2008-07-14| 889.56
#2008-07-15| 843.85
#2008-07-16| 830.41
#2008-07-17| 853.21
#2008-07-18| 859.64
#2008-07-21| 880.02
#2008-07-22| 883.50
#2008-07-23| 936.19
#2008-07-24| 937.62
#2008-07-25| 920.24
#2008-07-28| 927.10
#2008-07-29| 898.69
#2008-07-30| 912.17
#2008-07-31| 909.30
#2008-08-01| 907.99
#2008-08-04| 898.54
#2008-08-05| 892.53
#2008-08-06| 909.17
#2008-08-07| 904.23
#2008-08-08| 904.79
#2008-08-11| 915.07
#2008-08-12| 900.33
#2008-08-13| 888.22
#2008-08-14| 874.63
#2008-08-15| 872.33
#2008-08-18| 857.09
#2008-08-19| 842.14
#2008-08-20| 857.96
#2008-08-21| 831.10
#2008-08-22| 825.04
#2008-08-25| 827.39
#2008-08-26| 820.18
#2008-08-27| 822.30
#2008-08-28| 807.12
#2008-08-29| 815.19
#2008-09-01| .
#2008-09-02| 791.61
#2008-09-03| 789.51
#2008-09-04| 778.27
#2008-09-05| 758.37
#2008-09-08| 796.56
#2008-09-09| 777.22
#2008-09-10| 769.53
#2008-09-11| 745.67
#2008-09-12| 744.84
#2008-09-15| 724.47
#2008-09-16| 679.09
#2008-09-17| 684.01
#2008-09-18| 669.08
#2008-09-19| 712.13
#2008-09-22| 721.91
#2008-09-23| 708.65
#2008-09-24| 710.29
#2008-09-25| 705.17
#2008-09-26| 681.64
#2008-09-29| 649.71
#2008-09-30| 650.71
#2008-10-01| 655.85
#2008-10-02| 653.85
#2008-10-03| 645.69
#2008-10-06| 595.16
#2008-10-07| 581.87
#2008-10-08| 532.24
#2008-10-09| 539.09
#2008-10-10| 512.61
#2008-10-13| 550.68
#2008-10-14| 580.87
#2008-10-15| 546.32
#2008-10-16| 494.01
#2008-10-17| 478.95
#2008-10-20| 488.32
#2008-10-21| 492.58
#2008-10-22| 454.88
#2008-10-23| 428.31
#2008-10-24| 390.89
#2008-10-27| 362.59
#2008-10-28| 382.58
#2008-10-29| 383.82
#2008-10-30| 428.08
#2008-10-31| 445.92
#2008-11-03| 473.58
#2008-11-04| 483.23
#2008-11-05| 489.51
#2008-11-06| 459.11
#2008-11-07| 473.02
#2008-11-10| 509.74
#2008-11-11| 489.09
#2008-11-12| 475.12
#2008-11-13| 460.90
#2008-11-14| 464.03
#2008-11-17| 464.31
#2008-11-18| 441.10
#2008-11-19| 428.59
#2008-11-20| 404.75
#2008-11-21| 421.90
#2008-11-24| 416.22
#2008-11-25| 414.79
#2008-11-26| 431.61
#2008-11-27| .
#2008-11-28| 444.28
#2008-12-01| 444.75
#2008-12-02| 434.03
#2008-12-03| 440.88
#2008-12-04| 441.39
#2008-12-05| 440.94
#2008-12-08| 464.55
#2008-12-09| 465.56
#2008-12-10| 495.14
#2008-12-11| 503.20
#2008-12-12| 487.91
#2008-12-15| 516.18
#2008-12-16| 525.21
#2008-12-17| 528.07
#2008-12-18| 547.68
#2008-12-19| 547.28
#2008-12-22| 533.22
#2008-12-23| 507.86
#2008-12-24| 508.50
#2008-12-25| .
#2008-12-26| 503.89
#2008-12-29| 513.63
#2008-12-30| 523.47
#2008-12-31| 525.96
#2009-01-01| .
#2009-01-02| 541.59
#2009-01-05| 557.53
#2009-01-06| 564.26
#2009-01-07| 553.08
#2009-01-08| 537.32
#2009-01-09| 526.90
#2009-01-12| 505.42
#2009-01-13| 497.21
#2009-01-14| 504.21
#2009-01-15| 481.17
#2009-01-16| 490.81
#2009-01-19| .
#2009-01-20| 480.94
#2009-01-21| 467.59
#2009-01-22| 466.27
#2009-01-23| 454.89
#2009-01-26| 454.91
#2009-01-27| 456.97
#2009-01-28| 469.87
#2009-01-29| 474.02
#2009-01-30| 481.58
#2009-02-02| 472.99
#2009-02-03| 478.29
#2009-02-04| 486.41
#2009-02-05| 483.12
#2009-02-06| 493.86
#2009-02-09| 500.14
#2009-02-10| 504.32
#2009-02-11| 500.21
#2009-02-12| 490.33
#2009-02-13| 501.61
#2009-02-16| .
#2009-02-17| 472.77
#2009-02-18| 471.13
#2009-02-19| 469.35
#2009-02-20| 453.36
#2009-02-23| 461.10
#2009-02-24| 449.25
#2009-02-25| 445.19
#2009-02-26| 439.33
#2009-02-27| 434.97
#2009-03-02| 414.85
#2009-03-03| 416.81
#2009-03-04| 430.59
#2009-03-05| 425.67
#2009-03-06| 424.30
#2009-03-09| 422.73
#2009-03-10| 432.97
#2009-03-11| 441.57
#2009-03-12| 437.99
#2009-03-13| 451.31
#2009-03-16| 464.00
#2009-03-17| 469.97
#2009-03-18| 474.59
#2009-03-19| 478.91
#2009-03-20| 474.18
#2009-03-23| 494.08
#2009-03-24| 501.12
#2009-03-25| 505.93
#2009-03-26| 519.58
#2009-03-27| 519.84
#2009-03-30| 494.12
#2009-03-31| 504.34
#2009-04-01| 510.02
#2009-04-02| 547.84
#2009-04-03| 553.08
#2009-04-06| 564.75
#2009-04-07| 562.07
#2009-04-08| 548.22
#2009-04-09| 569.28
#2009-04-10| .
#2009-04-13| 574.21
#2009-04-14| 584.19
#2009-04-15| 590.76
#2009-04-16| 588.98
#2009-04-17| 585.52
#2009-04-20| 589.65
#2009-04-21| 580.62
#2009-04-22| 580.91
#2009-04-23| 595.34
#2009-04-24| 604.38
#2009-04-27| 596.37
#2009-04-28| 577.64
#2009-04-29| 595.69
#2009-04-30| 621.68
#2009-05-01| 621.75
#2009-05-04| 653.42
#2009-05-05| 658.81
#2009-05-06| 662.98
#2009-05-07| 669.91
#2009-05-08| 676.46
#2009-05-11| 670.86
#2009-05-12| 666.09
#2009-05-13| 669.89
#2009-05-14| 648.98
#2009-05-15| 666.04
#2009-05-18| 717.74
#2009-05-19| 745.83
#2009-05-20| 754.55
#2009-05-21| 740.39
#2009-05-22| 746.38
#2009-05-25| .
#2009-05-26| 729.50
#2009-05-27| 746.13
#2009-05-28| 752.46
#2009-05-29| 768.79
#2009-06-01| 791.82
#2009-06-02| 789.86
#2009-06-03| 792.72
#2009-06-04| 786.97
#2009-06-05| 804.68
#2009-06-08| 781.65
#2009-06-09| 784.44
#2009-06-10| 809.94
#2009-06-11| 804.47
#2009-06-12| 794.84
#2009-06-15| 773.02
#2009-06-16| 765.57
#2009-06-17| 747.32
#2009-06-18| 725.82
#2009-06-19| 744.49
#2009-06-22| 742.24
#2009-06-23| 723.12
#2009-06-24| 740.90
#2009-06-25| 753.70
#2009-06-26| 769.92
#2009-06-29| 765.20
#2009-06-30| 755.71
#2009-07-01| 764.46
#2009-07-02| 761.29
#2009-07-03| .
#2009-07-06| 739.29
#2009-07-07| 746.50
#2009-07-08| 728.42
#2009-07-09| 732.77
#2009-07-10| 723.40
#2009-07-13| 702.74
#2009-07-14| 722.59
#2009-07-15| 748.28
#2009-07-16| 748.74
#2009-07-17| 764.15
#2009-07-20| 786.55
#2009-07-21| 787.50
#2009-07-22| 782.00
#2009-07-23| 797.73
#2009-07-24| 806.56
#2009-07-27| 816.57
#2009-07-28| 828.06
#2009-07-29| 807.25
#2009-07-30| 814.93
#2009-07-31| 828.82
#2009-08-03| 848.09
#2009-08-04| 852.64
#2009-08-05| 849.78
#2009-08-06| 843.47
#2009-08-07| 828.92
#2009-08-10| 825.25
#2009-08-11| 826.19
#2009-08-12| 813.75
#2009-08-13| 831.18
#2009-08-14| 829.37
#2009-08-17| 790.34
#2009-08-18| 799.07
#2009-08-19| 787.01
#2009-08-20| 803.43
#2009-08-21| 801.32
#2009-08-24| 822.99
#2009-08-25| 825.72
#2009-08-26| 828.26
#2009-08-27| 822.07
#2009-08-28| 829.15
#2009-08-31| 818.81
#2009-09-01| 815.10
#2009-09-02| 804.46
#2009-09-03| 808.87
#2009-09-04| 821.08
#2009-09-07| .
#2009-09-08| 847.38
#2009-09-09| 843.93
#2009-09-10| 850.92
#2009-09-11| 854.76
#2009-09-14| 843.09
#2009-09-15| 850.00
#2009-09-16| 864.65
#2009-09-17| 881.08
#2009-09-18| 888.17
#2009-09-21| 888.45
#2009-09-22| 894.10
#2009-09-23| 887.59
#2009-09-24| 883.18
#2009-09-25| 877.95
#2009-09-28| 866.60
#2009-09-29| 873.89
#2009-09-30| 874.84
#2009-10-01| 876.63
#2009-10-02| 870.28
#2009-10-05| 867.11
#2009-10-06| 879.18
#2009-10-07| 890.92
#2009-10-08| 898.66
#2009-10-09| 902.41
#2009-10-12| 903.51
#2009-10-13| 901.91
#2009-10-14| 916.57
#2009-10-15| 913.04
#2009-10-16| 909.77
#2009-10-19| 913.30
#2009-10-20| 916.09
#2009-10-21| 905.60
#2009-10-22| 883.01
#2009-10-23| 883.34
#2009-10-26| 880.69
#2009-10-27| 869.16
#2009-10-28| 853.94
#2009-10-29| 838.69
#2009-10-30| 844.27
#2009-11-02| 841.38
#2009-11-03| 825.81
#2009-11-04| 848.14
#2009-11-05| 846.10
#2009-11-06| 863.43
#2009-11-09| 878.20
#2009-11-10| 875.19
#2009-11-11| 888.16
#2009-11-12| 881.02
#2009-11-13| 884.08
#2009-11-16| 894.60
#2009-11-17| 892.33
#2009-11-18| 893.41
#2009-11-19| 883.04
#2009-11-20| 885.49
#2009-11-23| 889.24
#2009-11-24| 888.64
#2009-11-25| 891.80
#2009-11-26| .
#2009-11-27| 836.69
#2009-11-30| 856.69
#2009-12-01| 867.87
#2009-12-02| 876.96
#2009-12-03| 881.03
#2009-12-04| 876.00
#2009-12-07| 875.51
#2009-12-08| 874.36
#2009-12-09| 870.96
#2009-12-10| 873.28
#2009-12-11| 877.93
#2009-12-14| 889.21
#2009-12-15| 883.10
#2009-12-16| 878.04
#2009-12-17| 868.49
#2009-12-18| 865.49
#2009-12-21| 855.32
#2009-12-22| 861.37
#2009-12-23| 870.06
#2009-12-24| 878.38
#2009-12-25| .
#2009-12-28| 884.34
#2009-12-29| 886.85
#2009-12-30| 885.72
#2009-12-31| 893.62
#2010-01-01| .
#2010-01-04| 909.86
#2010-01-05| 919.86
#2010-01-06| 932.62
#2010-01-07| 926.40
#2010-01-08| 933.35
#2010-01-11| 951.78
#2010-01-12| 946.14
#2010-01-13| 936.65
#2010-01-14| 939.89
#2010-01-15| 935.82
#2010-01-18| .
#2010-01-19| 931.09
#2010-01-20| 921.48
#2010-01-21| 901.76
#2010-01-22| 880.42
#2010-01-25| 869.00
#2010-01-26| 852.08
#2010-01-27| 836.80
#2010-01-28| 845.91
#2010-01-29| 838.57
#2010-02-01| 838.52
#2010-02-02| 833.63
#2010-02-03| 856.77
#2010-02-04| 844.20
#2010-02-05| 810.50
#2010-02-08| 807.15
#2010-02-09| 823.31
#2010-02-10| 829.31
#2010-02-11| 840.40
#2010-02-12| 840.68
#2010-02-15| .
#2010-02-16| 845.51
#2010-02-17| 857.06
#2010-02-18| 850.01
#2010-02-19| 836.14
#2010-02-22| 846.94
#2010-02-23| 848.67
#2010-02-24| 845.44
#2010-02-25| 841.26
#2010-02-26| 852.59
#2010-03-01| 858.36
#2010-03-02| 873.05
#2010-03-03| 881.16
#2010-03-04| 877.63
#2010-03-05| 884.78
#2010-03-08| 898.39
#2010-03-09| 895.14
#2010-03-10| 898.90
#2010-03-11| 895.84
#2010-03-12| 896.36
#2010-03-15| 887.74
#2010-03-16| 893.21
#2010-03-17| 906.00
#2010-03-18| 905.00
#2010-03-19| 910.09
#2010-03-22| 899.71
#2010-03-23| 904.72
#2010-03-24| 905.26
#2010-03-25| 903.96
#2010-03-26| 909.89
#2010-03-29| 915.87
#2010-03-30| 917.06
#2010-03-31| 914.93
#2010-04-01| 928.31
#2010-04-02| .
#2010-04-05| 930.21
#2010-04-06| 931.70
#2010-04-07| 935.90
#2010-04-08| 930.27
#2010-04-09| 936.58
#2010-04-12| 928.22
#2010-04-13| 922.35
#2010-04-14| 928.02
#2010-04-15| 929.22
#2010-04-16| 920.45
#2010-04-19| 895.62
#2010-04-20| 909.45
#2010-04-21| 915.64
#2010-04-22| 916.22
#2010-04-23| 915.42
#2010-04-26| 921.82
#2010-04-27| 914.14
#2010-04-28| 893.46
#2010-04-29| 892.23
#2010-04-30| 900.27
#2010-05-03| 888.14
#2010-05-04| 875.20
#2010-05-05| 858.58
#2010-05-06| 837.31
#2010-05-07| 821.79
#2010-05-10| 856.87
#2010-05-11| 844.93
#2010-05-12| 842.19
#2010-05-13| 850.41
#2010-05-14| 843.83
#2010-05-17| 825.99
#2010-05-18| 840.13
#2010-05-19| 816.46
#2010-05-20| 803.10
#2010-05-21| 793.89
#2010-05-24| 798.82
#2010-05-25| 760.61
#2010-05-26| 777.11
#2010-05-27| 789.81
#2010-05-28| 806.98
#2010-05-31| .
#2010-06-01| 799.13
#2010-06-02| 803.02
#2010-06-03| 823.31
#2010-06-04| 819.54
#2010-06-07| 797.79
#2010-06-08| 802.87
#2010-06-09| 804.80
#2010-06-10| 812.45
#2010-06-11| 822.22
#2010-06-14| 840.59
#2010-06-15| 841.97
#2010-06-16| 845.48
#2010-06-17| 851.94
#2010-06-18| 859.00
#2010-06-21| 889.69
#2010-06-22| 876.83
#2010-06-23| 870.07
#2010-06-24| 871.41
#2010-06-25| 862.48
#2010-06-28| 867.54
#2010-06-29| 852.49
#2010-06-30| 851.81
#2010-07-01| 848.51
#2010-07-02| 843.98
#2010-07-05| .
#2010-07-06| 854.31
#2010-07-07| 846.52
#2010-07-08| 858.67
#2010-07-09| 869.22
#2010-07-12| 869.51
#2010-07-13| 870.33
#2010-07-14| 882.80
#2010-07-15| 879.66
#2010-07-16| 879.35
#2010-07-19| 879.20
#2010-07-20| 882.86
#2010-07-21| 890.95
#2010-07-22| 894.65
#2010-07-23| 906.12
#2010-07-26| 900.22
#2010-07-27| 901.40
#2010-07-28| 901.57
#2010-07-29| 906.11
#2010-07-30| 906.23
#2010-08-02| 917.63
#2010-08-03| 913.73
#2010-08-04| 915.55
#2010-08-05| 913.63
#2010-08-06| 915.57
#2010-08-09| 925.51
#2010-08-10| 921.18
#2010-08-11| 909.42
#2010-08-12| 901.50
#2010-08-13| 906.90
#2010-08-16| 901.45
#2010-08-17| 907.32
#2010-08-18| 919.07
#2010-08-19| 932.23
#2010-08-20| 934.41
#2010-08-23| 939.12
#2010-08-24| 932.81
#2010-08-25| 919.05
#2010-08-26| 919.06
#2010-08-27| 913.71
#2010-08-30| 921.87
#2010-08-31| 915.47
#2010-09-01| 933.62
#2010-09-02| 944.55
#2010-09-03| 953.06
#2010-09-06| .
#2010-09-07| 962.71
#2010-09-08| 959.98
#2010-09-09| 967.41
#2010-09-10| 972.12
#2010-09-13| 987.91
#2010-09-14| 989.43
#2010-09-15| 991.39
#2010-09-16| 992.53
#2010-09-17|1010.97
#2010-09-20|1016.53
#2010-09-21|1021.12
#2010-09-22|1017.97
#2010-09-23|1017.32
#2010-09-24|1028.48
#2010-09-27|1042.64
#2010-09-28|1039.61
#2010-09-29|1044.47
#2010-09-30|1045.80
#2010-10-01|1059.83
#2010-10-04|1062.57
#2010-10-05|1064.05
#2010-10-06|1078.40
#2010-10-07|1080.68
#2010-10-08|1074.74
#2010-10-11|1077.24
#2010-10-12|1063.07
#2010-10-13|1089.68
#2010-10-14|1099.12
#2010-10-15|1092.48
#2010-10-18|1080.07
#2010-10-19|1079.18
#2010-10-20|1073.56
#2010-10-21|1082.14
#2010-10-22|1082.80
#2010-10-25|1095.15
#2010-10-26|1093.33
#2010-10-27|1080.10
#2010-10-28|1077.56
#2010-10-29|1072.61
#2010-11-01|1093.42
#2010-11-02|1102.32
#2010-11-03|1115.99
#2010-11-04|1127.39
#2010-11-05|1128.27
#2010-11-08|1127.92
#2010-11-09|1130.63
#2010-11-10|1128.31
#2010-11-11|1113.68
#2010-11-12|1080.63
#2010-11-15|1067.27
#2010-11-16|1052.16
#2010-11-17|1038.78
#2010-11-18|1058.69
#2010-11-19|1063.17
#2010-11-22|1071.26
#2010-11-23|1053.69
#2010-11-24|1046.39
#2010-11-25| .
#2010-11-26|1024.68
#2010-11-29|1032.37
#2010-11-30|1036.67
#2010-12-01|1064.57
#2010-12-02|1073.19
#2010-12-03|1074.22
#2010-12-06|1078.48
#2010-12-07|1085.97
#2010-12-08|1068.07
#2010-12-09|1061.56
#2010-12-10|1065.45
#2010-12-13|1066.87
#2010-12-14|1080.01
#2010-12-15|1070.88
#2010-12-16|1068.97
#2010-12-17|1072.61
#2010-12-20|1063.45
#2010-12-21|1072.43
#2010-12-22|1067.54
#2010-12-23|1065.65
#2010-12-24| .
#2010-12-27|1063.39
#2010-12-28|1066.84
#2010-12-29|1078.14
#2010-12-30|1082.79
#2010-12-31|1091.64
#2011-01-03|1104.26
#2011-01-04|1113.28
#2011-01-05|1107.42
#2011-01-06|1103.11
#2011-01-07|1092.50
#2011-01-10|1069.16
#2011-01-11|1078.05
#2011-01-12|1088.84
#2011-01-13|1085.77
#2011-01-14|1083.40
#2011-01-17| .
#2011-01-18|1076.34
#2011-01-19|1074.38
#2011-01-20|1064.49
#2011-01-21|1048.11
#2011-01-24|1044.32
#2011-01-25|1046.01
#2011-01-26|1053.30
#2011-01-27|1053.01
#2011-01-28|1038.43
#2011-01-31|1025.64
#2011-02-01|1019.78
#2011-02-02|1026.68
#2011-02-03|1034.57
#2011-02-04|1029.91
#2011-02-07|1028.81
#2011-02-08|1017.23
#2011-02-09|1000.20
#2011-02-10| 981.89
#2011-02-11| 980.54
#2011-02-14|1010.32
#2011-02-15|1002.94
#2011-02-16|1006.70
#2011-02-17|1011.87
#2011-02-18|1019.22
#2011-02-21| .
#2011-02-22| 979.89
#2011-02-23| 976.81
#2011-02-24| 954.69
#2011-02-25| 965.20
#2011-02-28| 962.32
#2011-03-01| 984.99
#2011-03-02| 970.96
#2011-03-03| 994.67
#2011-03-04|1005.80
#2011-03-07| 992.86
#2011-03-08|1004.18
#2011-03-09|1014.53
#2011-03-10|1009.64
#2011-03-11| 994.65
#2011-03-14|1002.58
#2011-03-15| 980.65
#2011-03-16| 993.50
#2011-03-17| 982.23
#2011-03-18| 994.85
#2011-03-21|1004.88
#2011-03-22|1015.37
#2011-03-23|1023.92
#2011-03-24|1039.36
#2011-03-25|1052.53
#2011-03-28|1045.63
#2011-03-29|1057.00
#2011-03-30|1075.89
#2011-03-31|1084.94
#2011-04-01|1090.60
#2011-04-04|1099.66
#2011-04-05|1099.64
#2011-04-06|1105.14
#2011-04-07|1113.85
#2011-04-08|1124.10
#2011-04-11|1116.60
#2011-04-12|1105.52
#2011-04-13|1117.55
#2011-04-14|1120.95
#2011-04-15|1122.75
#2011-04-18|1121.77
#2011-04-19|1117.97
#2011-04-20|1129.24
#2011-04-21|1136.41
#2011-04-22| .
#2011-04-25|1143.03
#2011-04-26|1142.37
#2011-04-27|1154.14
#2011-04-28|1142.72
#2011-04-29|1143.21
#2011-05-02|1150.92
#2011-05-03|1126.40
#2011-05-04|1109.42
#2011-05-05|1102.20
#2011-05-06|1093.13
#2011-05-09|1101.78
#2011-05-10|1102.40
#2011-05-11|1114.04
#2011-05-12|1088.59
#2011-05-13|1090.94
#2011-05-16|1073.18
#2011-05-17|1071.05
#2011-05-18|1079.29
#2011-05-19|1076.01
#2011-05-20|1079.77
#2011-05-23|1054.33
#2011-05-24|1063.13
#2011-05-25|1056.51
#2011-05-26|1072.21
#2011-05-27|1088.22
#2011-05-30| .
#2011-05-31|1109.19
#2011-06-01|1118.41
#2011-06-02|1113.30
#2011-06-03|1117.36
#2011-06-06|1117.31
#2011-06-07|1112.16
#2011-06-08|1097.85
#2011-06-09|1088.37
#2011-06-10|1077.41
#2011-06-13|1073.31
#2011-06-14|1092.52
#2011-06-15|1089.31
#2011-06-16|1066.63
#2011-06-17|1067.12
#2011-06-20|1056.21
#2011-06-21|1070.43
#2011-06-22|1082.45
#2011-06-23|1082.78
#2011-06-24|1101.35
#2011-06-27|1101.91
#2011-06-28|1102.99
#2011-06-29|1117.47
#2011-06-30|1129.38
#2011-07-01|1138.76
#2011-07-04| .
#2011-07-05|1156.99
#2011-07-06|1158.64
#2011-07-07|1179.96
#2011-07-08|1181.91
#2011-07-11|1171.34
#2011-07-12|1139.22
#2011-07-13|1159.56
#2011-07-14|1167.98
#2011-07-15|1168.42
#2011-07-18|1158.37
#2011-07-19|1155.96
#2011-07-20|1166.75
#2011-07-21|1169.13
#2011-07-22|1190.02
#2011-07-25|1176.71
#2011-07-26|1166.95
#2011-07-27|1164.68
#2011-07-28|1157.88
#2011-07-29|1143.79
#2011-08-01|1156.52
#2011-08-02|1136.38
#2011-08-03|1106.56
#2011-08-04|1091.12
#2011-08-05|1048.15
#2011-08-08|1016.89
#2011-08-09| 995.74
#2011-08-10|1015.85
#2011-08-11|1002.19
#2011-08-12| 998.42
#2011-08-15|1017.09
#2011-08-16|1032.02
#2011-08-17|1038.30
#2011-08-18|1023.32
#2011-08-19| 971.31
#2011-08-22| 961.07
#2011-08-23| 986.30
#2011-08-24| 970.28
#2011-08-25| 965.11
#2011-08-26| 955.20
#2011-08-29| 984.35
#2011-08-30| 993.91
#2011-08-31|1010.81
#2011-09-01|1014.63
#2011-09-02|1008.00
#2011-09-05| .
#2011-09-06| 959.67
#2011-09-07| 977.66
#2011-09-08| 980.43
#2011-09-09| 962.34
#2011-09-12| 937.32
#2011-09-13| 929.05
#2011-09-14| 904.94
#2011-09-15| 910.98
#2011-09-16| 931.01
#2011-09-19| 899.31
#2011-09-20| 897.48
#2011-09-21| 901.48
#2011-09-22| 850.40
#2011-09-23| 827.28
#2011-09-26| 788.67
#2011-09-27| 830.89
#2011-09-28| 831.03
#2011-09-29| 836.69
#2011-09-30| 826.52
#2011-10-03| 798.93
#2011-10-04| 770.24
#2011-10-05| 757.07
#2011-10-06| 781.31
#2011-10-07| 810.34
#2011-10-10| 817.02
#2011-10-11| 842.67
#2011-10-12| 866.83
#2011-10-13| 877.68
#2011-10-14| 874.47
#2011-10-17| 894.18
#2011-10-18| 862.50
#2011-10-19| 874.04
#2011-10-20| 842.42
#2011-10-21| 843.73
#2011-10-24| 872.04
#2011-10-25| 882.91
#2011-10-26| 899.62
#2011-10-27| 929.93
#2011-10-28| 949.87
#2011-10-31| 938.63
#2011-11-01| 917.23
#2011-11-02| 927.31
#2011-11-03| 918.38
#2011-11-04| 940.40
#2011-11-07| 938.75
#2011-11-08| 933.97
#2011-11-09| 930.13
#2011-11-10| 893.26
#2011-11-11| 899.58
#2011-11-14| 913.61
#2011-11-15| 896.98
#2011-11-16| 876.03
#2011-11-17| 873.25
#2011-11-18| 853.43
#2011-11-21| 828.08
#2011-11-22| 834.27
#2011-11-23| 811.47
#2011-11-24| .
#2011-11-25| 808.90
#2011-11-28| 832.68
#2011-11-29| 842.38
#2011-11-30| 839.54
#2011-12-01| 883.24
#2011-12-02| 889.16
#2011-12-05| 888.80
#2011-12-06| 881.88
#2011-12-07| 896.18
#2011-12-08| 882.81
#2011-12-09| 859.36
#2011-12-12| 851.79
#2011-12-13| 842.67
#2011-12-14| 834.19
#2011-12-15| 815.06
#2011-12-16| 822.04
#2011-12-19| 804.55
#2011-12-20| 799.44
#2011-12-21| 826.58
#2011-12-22| 827.13
#2011-12-23| 833.05
#2011-12-26| .
#2011-12-27| 828.78
#2011-12-28| 823.27
#2011-12-29| 823.55
#2011-12-30| 825.55
#2012-01-02| .
#2012-01-03| 840.96
#2012-01-04| 839.55
#2012-01-05| 839.58
#2012-01-06| 826.30
#2012-01-09| 828.64
#2012-01-10| 850.49
#2012-01-11| 851.85
#2012-01-12| 854.98
#2012-01-13| 863.82
#2012-01-16| .
#2012-01-17| 888.63
#2012-01-18| 891.73
#2012-01-19| 910.01
#2012-01-20| 911.03
#2012-01-23| 914.37
#2012-01-24| 920.77
#2012-01-25| 923.58
#2012-01-26| 933.37
#2012-01-27| 949.44
#2012-01-30| 925.82
#2012-01-31| 936.44
#2012-02-01| 947.02
#2012-02-02| 970.98
#2012-02-03| 979.46
#2012-02-06| 984.82
#2012-02-07| 977.92
#2012-02-08|1002.89
#2012-02-09|1008.43
#2012-02-10| 995.65
#2012-02-13| 997.20
#2012-02-14| 995.30
#2012-02-15|1016.75
#2012-02-16|1003.41
#2012-02-17|1017.55
#2012-02-20| .
#2012-02-21|1020.29
#2012-02-22|1016.51
#2012-02-23|1006.83
#2012-02-24|1007.04
#2012-02-27| 986.60
#2012-02-28|1005.31
#2012-02-29|1015.01
#2012-03-01|1003.60
#2012-03-02|1009.10
#2012-03-05| 989.74
#2012-03-06| 969.24
#2012-03-07| 966.03
#2012-03-08| 980.67
#2012-03-09| 995.47
#2012-03-12| 992.61
#2012-03-13| 995.11
#2012-03-14| 998.38
#2012-03-15| 989.83
#2012-03-16| 986.76
#2012-03-19| 987.26
#2012-03-20| 981.68
#2012-03-21| 981.94
#2012-03-22| 970.17
#2012-03-23| 972.12
#2012-03-26| 962.04
#2012-03-27| 983.20
#2012-03-28| 975.00
#2012-03-29| 967.28
#2012-03-30| 976.74
#2012-04-02| 982.03
#2012-04-03| 998.60
#2012-04-04| 982.10
#2012-04-05| 979.74
#2012-04-06| .
#2012-04-09| 962.40
#2012-04-10| 955.81
#2012-04-11| 950.51
#2012-04-12| 958.45
#2012-04-13| 973.48
#2012-04-16| 961.48
#2012-04-17| 958.33
#2012-04-18| 966.25
#2012-04-19| 962.01
#2012-04-20| 953.86
#2012-04-23| 937.88
#2012-04-24| 930.11
#2012-04-25| 925.01
#2012-04-26| 929.97
#2012-04-27| 931.84
#2012-04-30| 938.63
#2012-05-01| 939.13
#2012-05-02| 941.68
#2012-05-03| 929.92
#2012-05-04| 917.17
#2012-05-07| 907.92
#2012-05-08| 903.81
#2012-05-09| 885.21
#2012-05-10| 882.75
#2012-05-11| 866.74
#2012-05-14| 861.28
#2012-05-15| 867.55
#2012-05-16| 843.77
#2012-05-17| 846.94
#2012-05-18| 835.46
#2012-05-21| 836.53
#2012-05-22| 848.81
#2012-05-23| 838.35
#2012-05-24| 846.59
#2012-05-25| 848.86
#2012-05-28| .
#2012-05-29| 866.86
#2012-05-30| 860.31
#2012-05-31| 855.72
#2012-06-01| 836.71
#2012-06-04| 815.34
#2012-06-05| 823.24
#2012-06-06| 839.64
#2012-06-07| 848.97
#2012-06-08| 844.58
#2012-06-11| 857.21
#2012-06-12| 856.25
#2012-06-13| 863.02
#2012-06-14| 856.71
#2012-06-15| 867.48
#2012-06-18| 875.79
#2012-06-19| 876.98
#2012-06-20| 883.56
#2012-06-21| 877.23
#2012-06-22| 862.32
#2012-06-25| 851.29
#2012-06-26| 851.29
#2012-06-27| 852.30
#2012-06-28| 848.96
#2012-06-29| 872.28
#2012-07-02| 880.82
#2012-07-03| 895.60
#2012-07-04| .
#2012-07-05| 900.51
#2012-07-06| 892.48
#2012-07-09| 876.00
#2012-07-10| 878.95
#2012-07-11| 883.18
#2012-07-12| 867.44
#2012-07-13| 875.82
#2012-07-16| 872.95
#2012-07-17| 873.67
#2012-07-18| 869.78
#2012-07-19| 878.94
#2012-07-20| 877.43
#2012-07-23| 856.24
#2012-07-24| 849.77
#2012-07-25| 841.23
#2012-07-26| 841.70
#2012-07-27| 858.99
#2012-07-30| 870.43
#2012-07-31| 883.02
#2012-08-01| 889.63
#2012-08-02| 884.56
#2012-08-03| 878.44
#2012-08-06| 897.51
#2012-08-07| 903.12
#2012-08-08| 905.74
#2012-08-09| 916.32
#2012-08-10| 916.17
#2012-08-13| 910.60
#2012-08-14| 916.49
#2012-08-15| 915.02
#2012-08-16| 912.42
#2012-08-17| 915.20
#2012-08-20| 913.53
#2012-08-21| 918.57
#2012-08-22| 912.41
#2012-08-23| 913.84
#2012-08-24| 902.69
#2012-08-27| 897.69
#2012-08-28| 891.51
#2012-08-29| 886.17
#2012-08-30| 877.12
#2012-08-31| 876.62
#2012-09-03| .
#2012-09-04| 885.80
#2012-09-05| 870.87
#2012-09-06| 876.78
#2012-09-07| 905.89
#2012-09-10| 913.29
#2012-09-11| 910.82
#2012-09-12| 924.40
#2012-09-13| 922.86
#2012-09-14| 963.62
#2012-09-17| 973.48
#2012-09-18| 964.18
#2012-09-19| 971.34
#2012-09-20| 958.50
#2012-09-21| 978.18
#2012-09-24| 974.92
#2012-09-25| 971.88
#2012-09-26| 959.75
#2012-09-27| 972.67
#2012-09-28| 985.62
#2012-10-01| 987.97
#2012-10-02| 986.08
#2012-10-03| 988.68
#2012-10-04| 991.56
#2012-10-05| 994.31
#2012-10-08| 982.55
#2012-10-09| 981.65
#2012-10-10| 972.23
#2012-10-11| 980.41
#2012-10-12| 981.42
#2012-10-15| 975.10
#2012-10-16| 980.76
#2012-10-17| 990.26
#2012-10-18|1001.86
#2012-10-19| 997.51
#2012-10-22| 994.25
#2012-10-23| 986.96
#2012-10-24| 979.79
#2012-10-25| 983.81
#2012-10-26| 966.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.75
#2012-11-01| 983.17
#2012-11-02| 996.48
#2012-11-05| 988.66
#2012-11-06| 995.64
#2012-11-07|1005.66
#2012-11-08| 985.15
#2012-11-09| 981.20
#2012-11-12| 973.21
#2012-11-13| 961.19
#2012-11-14| 965.81
#2012-11-15| 957.58
#2012-11-16| 951.51
#2012-11-19| 955.88
#2012-11-20| 954.67
#2012-11-21| 955.93
#2012-11-22| .
#2012-11-23| 965.30
#2012-11-26| 962.97
#2012-11-27| 973.80
#2012-11-28| 969.95
#2012-11-29| 988.65
#2012-11-30|1000.00
#2012-12-03| 999.57
#2012-12-04| 997.14
#2012-12-05|1008.83
#2012-12-06|1016.23
#2012-12-07|1019.43
#2012-12-10|1016.88
#2012-12-11|1021.07
#2012-12-12|1028.82
#2012-12-13|1031.69
#2012-12-14|1037.85
#2012-12-17|1031.60
#2012-12-18|1035.63
#2012-12-19|1040.21
#2012-12-20|1039.96
#2012-12-21|1029.90
#2012-12-24|1029.94
#2012-12-25|1032.06
#2012-12-26|1034.52
#2012-12-27|1038.31
#2012-12-28|1039.00
#2012-12-31|1040.79
#2013-01-01|1042.27
#2013-01-02|1062.89
#2013-01-03|1067.34
#2013-01-04|1069.00
#2013-01-07|1068.10
#2013-01-08|1061.99
#2013-01-09|1059.21
#2013-01-10|1060.74
#2013-01-11|1051.70
#2013-01-14|1059.23
#2013-01-15|1056.05
#2013-01-16|1054.77
#2013-01-17|1051.46
#2013-01-18|1063.36
#2013-01-21|1064.08
#2013-01-22|1063.58
#2013-01-23|1055.65
#2013-01-24|1046.86
#2013-01-25|1044.35
#2013-01-28|1047.72
#2013-01-29|1061.47
#2013-01-30|1065.38
#2013-01-31|1056.05
#2013-02-01|1054.16
#2013-02-04|1056.77
#2013-02-05|1052.65
#2013-02-06|1051.61
#2013-02-07|1049.43
#2013-02-08|1042.31
#2013-02-11|1041.72
#2013-02-12|1044.60
#2013-02-13|1052.14
#2013-02-14|1058.32
#2013-02-15|1057.35
#2013-02-18|1059.67
#2013-02-19|1056.70
#2013-02-20|1066.10
#2013-02-21|1050.75
#2013-02-22|1057.67
#2013-02-25|1052.97
#2013-02-26|1042.66
#2013-02-27|1044.11
#2013-02-28|1054.72
#2013-03-01|1061.85
#2013-03-04|1042.15
#2013-03-05|1052.21
#2013-03-06|1064.64
#2013-03-07|1061.82
#2013-03-08|1072.56
#2013-03-11| .
#2013-03-12|1063.02
#2013-03-13|1051.41
#2013-03-14|1050.91
#2013-03-15|1046.92
#2013-03-18|1034.03
#2013-03-19|1035.84
#2013-03-20|1029.76
#2013-03-21|1024.27
#2013-03-22|1012.75
#2013-03-25|1027.38
#2013-03-26|1026.86
#2013-03-27|1041.99
#2013-03-28|1034.43
#2013-03-29| .
#2013-04-01|1038.89
#2013-04-02|1031.26
#2013-04-03|1023.40
#2013-04-04|1012.10
#2013-04-05| 994.98
#2013-04-08| 992.58
#2013-04-09| 995.55
#2013-04-10|1002.10
#2013-04-11|1001.89
#2013-04-12| 995.76
#2013-04-15| 993.22
#2013-04-16|1002.93
#2013-04-17|1007.33
#2013-04-18|1006.86
#2013-04-19|1019.55
#2013-04-22|1027.35
#2013-04-23|1014.41
#2013-04-24|1026.00
#2013-04-25|1030.31
#2013-04-26|1022.71
#2013-04-29|1021.60
#2013-04-30|1029.87
#2013-05-01|1032.31
#2013-05-02|1029.96
#2013-05-03|1028.18
#2013-05-06|1041.31
#2013-05-07|1054.57
#2013-05-08|1063.96
#2013-05-09|1067.73
#2013-05-10|1058.53
#2013-05-13|1050.68
#2013-05-14|1054.75
#2013-05-15|1059.49
#2013-05-16|1055.53
#2013-05-17|1054.67
#2013-05-20|1058.02
#2013-05-21|1060.05
#2013-05-22|1058.27
#2013-05-23|1032.63
#2013-05-24|1031.98
#2013-05-27|1035.95
#2013-05-28|1040.46
#2013-05-29|1037.61
#2013-05-30|1029.77
#2013-05-31|1024.93
#2013-06-03|1010.07
#2013-06-04|1010.14
#2013-06-05| 998.50
#2013-06-06| 991.20
#2013-06-07| 986.24
#2013-06-10| 981.05
#2013-06-11| 957.47
#2013-06-12| 961.61
#2013-06-13| 949.36
#2013-06-14| 967.36
#2013-06-17| 968.47
#2013-06-18| 955.41
#2013-06-19| 949.74
#2013-06-20| 919.27
#2013-06-21| 909.97
#2013-06-24| 886.38
#2013-06-25| 881.65
#2013-06-26| 891.49
#2013-06-27| 904.34
#2013-06-28| 924.93
#2013-07-01| 928.51
#2013-07-02| 925.38
#2013-07-03| 896.96
#2013-07-04| 893.06
#2013-07-05| 898.33
#2013-07-08| 878.22
#2013-07-09| 885.94
#2013-07-10| 892.80
#2013-07-11| 924.57
#2013-07-12| 929.41
#2013-07-15| 929.44
#2013-07-16| 927.73
#2013-07-17| 933.44
#2013-07-18| 935.77
#2013-07-19| 929.81
#2013-07-22| 931.69
#2013-07-23| 945.83
#2013-07-24| 947.94
#2013-07-25| 940.02
#2013-07-26| 945.22
#2013-07-29| 927.62
#2013-07-30| 927.02
#2013-07-31| 923.14
#2013-08-01| 929.77
#2013-08-02| 928.53
#2013-08-05| 933.28
#2013-08-06| 923.94
#2013-08-07| 914.04
#2013-08-08| 922.43
#2013-08-09| 922.86
#2013-08-12| 931.68
#2013-08-13| 942.00
#2013-08-14| 939.95
#2013-08-15| 939.44
#2013-08-16| 935.67
#2013-08-19| 913.91
#2013-08-20| 888.40
#2013-08-21| 884.37
#2013-08-22| 878.25
#2013-08-23| 878.37
#2013-08-26| 879.27
#2013-08-27| 859.48
#2013-08-28| 846.16
#2013-08-29| 857.83
#2013-08-30| 870.13
#2013-09-02| 880.65
#2013-09-03| 882.94
#2013-09-04| 884.45
#2013-09-05| 890.93
#2013-09-06| 895.14
#2013-09-09| 917.97
#2013-09-10| 939.84
#2013-09-11| 947.40
#2013-09-12| 946.28
#2013-09-13| 940.82
#2013-09-16| 954.61
#2013-09-17| 954.51
#2013-09-18| 954.10
#2013-09-19| 980.95
#2013-09-20| 978.81
#2013-09-23| 972.12
#2013-09-24| 960.95
#2013-09-25| 958.85
#2013-09-26| 956.47
#2013-09-27| 953.28
#2013-09-30| 937.77
#2013-10-01| 946.30
#2013-10-02| 946.36
#2013-10-03| 955.96
#2013-10-04| 954.11
#2013-10-07| 952.53
#2013-10-08| 960.60
#2013-10-09| 961.16
#2013-10-10| 962.52
#2013-10-11| 975.88
#2013-10-14| 973.58
#2013-10-15| 980.06
#2013-10-16| 974.48
#2013-10-17| 979.48
#2013-10-18| 990.13
#2013-10-21| 983.76
#2013-10-22| 982.51
#2013-10-23| 978.78
#2013-10-24| 982.99
#2013-10-25| 977.23
#2013-10-28| 974.89
#2013-10-29| 981.92
#2013-10-30| 985.82
#2013-10-31| 978.72
#2013-11-01| 976.68
#2013-11-04| 965.19
#2013-11-05| 966.01
#2013-11-06| 963.21
#2013-11-07| 958.79
#2013-11-08| 948.73
#2013-11-11| 941.66
#2013-11-12| 937.57
#2013-11-13| 927.49
#2013-11-14| 935.06
#2013-11-15| 946.31
#2013-11-18| 962.86
#2013-11-19| 967.46
#2013-11-20| 960.48
#2013-11-21| 943.80
#2013-11-22| 942.07
#2013-11-25| 948.15
#2013-11-26| 945.96
#2013-11-27| 951.53
#2013-11-28| 955.29
#2013-11-29| 960.85
#2013-12-02| 960.29
#2013-12-03| 958.14
#2013-12-04| 953.92
#2013-12-05| 954.99
#2013-12-06| 950.18
#2013-12-09| 961.21
#2013-12-10| 957.81
#2013-12-11| 948.24
#2013-12-12| 937.52
#2013-12-13| 928.72
#2013-12-16| 922.66
#2013-12-17| 926.36
#2013-12-18| 933.91
#2013-12-19| 923.25
#2013-12-20| 920.29
#2013-12-23| 923.29
#2013-12-24| 929.16
#2013-12-25| 931.29
#2013-12-26| 929.95
#2013-12-27| 933.18
#2013-12-30| 936.64
#2013-12-31| 939.25
#2014-01-01| 939.91
#2014-01-02| 924.82
#2014-01-03| 912.05
#2014-01-06| 895.82
#2014-01-07| 897.95
#2014-01-08| 903.10
#2014-01-09| 899.38
#2014-01-10| 905.27
#2014-01-13| 918.89
#2014-01-14| 917.24
#2014-01-15| 923.56
#2014-01-16| 923.30
#2014-01-17| 922.13
#2014-01-20| 918.74
#2014-01-21| 921.21
#2014-01-22| 922.11
#2014-01-23| 919.85
#2014-01-24| 910.23
#2014-01-27| 884.68
#2014-01-28| 887.58
#2014-01-29| 904.13
#2014-01-30| 901.69
#2014-01-31| 903.72
#2014-02-03| 895.92
#2014-02-04| 885.01
#2014-02-05| 890.22
#2014-02-06| 901.94
#2014-02-07| 911.51
#2014-02-10| 915.15
#2014-02-11| 916.92
#2014-02-12| 924.81
#2014-02-13| 918.21
#2014-02-14| 924.61
#2014-02-17| 940.84
#2014-02-18| 937.09
#2014-02-19| 940.25
#2014-02-20| 938.55
#2014-02-21| 946.13
#2014-02-24| 941.73
#2014-02-25| 939.60
#2014-02-26| 940.98
#2014-02-27| 947.41
#2014-02-28| 948.74
#2014-03-03| 944.64
#2014-03-04| 943.54
#2014-03-05| 951.68
#2014-03-06| 961.55
#2014-03-07| 970.15
#2014-03-10| 963.09
#2014-03-11| 963.30
#2014-03-12| 942.91
#2014-03-13| 944.82
#2014-03-14| 943.97
#2014-03-17| 956.94
#2014-03-18| 955.87
#2014-03-19| 955.12
#2014-03-20| 940.97
#2014-03-21| 948.42
#2014-03-24| 957.02
#2014-03-25| 963.35
#2014-03-26| 969.92
#2014-03-27| 973.30
#2014-03-28| 989.35
#2014-03-31| 994.97
#2014-04-01|1003.29
#2014-04-02|1006.93
#2014-04-03|1016.42
#2014-04-04|1014.60
#2014-04-07|1016.59
#2014-04-08|1014.51
#2014-04-09|1024.97
#2014-04-10|1027.41
#2014-04-11|1018.44
#2014-04-14|1017.79
#2014-04-15|1012.86
#2014-04-16|1011.34
#2014-04-17|1013.96
#2014-04-18|1014.78
#2014-04-21|1014.73
#2014-04-22|1011.91
#2014-04-23|1012.41
#2014-04-24|1012.24
#2014-04-25| 993.67
#2014-04-28| 992.85
#2014-04-29| 998.67
#2014-04-30| 992.94
#2014-05-01| 992.94
#2014-05-02| 996.08
#2014-05-05| 996.26
#2014-05-06| 995.40
#2014-05-07| 983.94
#2014-05-08| 986.87
#2014-05-09| 992.38
#2014-05-12|1001.42
#2014-05-13|1009.20
#2014-05-14|1019.63
#2014-05-15|1020.44
#2014-05-16|1029.83
#2014-05-19|1029.97
#2014-05-20|1018.55
#2014-05-21|1016.90
#2014-05-22|1021.68
#2014-05-23|1024.38
#2014-05-26|1023.32
#2014-05-27|1022.55
#2014-05-28|1033.77
#2014-05-29|1032.12
#2014-05-30|1027.82
#2014-06-02|1036.53
#2014-06-03|1052.21
#2014-06-04|1051.05
#2014-06-05|1055.94
#2014-06-06|1060.49
#2014-06-09|1063.79
#2014-06-10|1070.89
#2014-06-11|1065.81
#2014-06-12|1066.22
#2014-06-13|1056.22
#2014-06-16|1055.87
#2014-06-17|1061.23
#2014-06-18|1051.99
#2014-06-19|1052.58
#2014-06-20|1048.54
#2014-06-23|1051.84
#2014-06-24|1057.20
#2014-06-25|1050.14
#2014-06-26|1058.43
#2014-06-27|1055.98
#2014-06-30|1068.17
#2014-07-01|1073.86
#2014-07-02|1082.66
#2014-07-03|1086.06
#2014-07-04|1090.82
#2014-07-07|1101.54
#2014-07-08|1095.69
#2014-07-09|1090.85
#2014-07-10|1093.55
#2014-07-11|1081.20
#2014-07-14|1091.41
#2014-07-15|1088.26
#2014-07-16|1090.26
#2014-07-17|1088.24
#2014-07-18|1084.64
#2014-07-21|1092.00
#2014-07-22|1100.26
#2014-07-23|1110.57
#2014-07-24|1103.90
#2014-07-25|1106.24
#2014-07-28|1107.50
#2014-07-29|1106.29
#2014-07-30|1104.18
#2014-07-31|1090.83
#2014-08-01|1077.95
#2014-08-04|1087.14
#2014-08-05|1089.26
#2014-08-06|1081.47
#2014-08-07|1077.43
#2014-08-08|1066.00
#2014-08-11|1078.01
#2014-08-12|1085.47
#2014-08-13|1094.62
#2014-08-14|1100.99
#2014-08-15|1102.88
#2014-08-18|1102.98
#2014-08-19|1110.75
#2014-08-20|1105.97
#2014-08-21|1098.81
#2014-08-22|1106.05
#2014-08-25|1101.05
#2014-08-26|1100.15
#2014-08-27|1102.29
#2014-08-28|1098.09
#2014-08-29|1098.49
#2014-09-01|1107.28
#2014-09-02|1104.55
#2014-09-03|1111.86
#2014-09-04|1112.04
#2014-09-05|1111.40
#2014-09-08|1120.52
#2014-09-09|1114.76
#2014-09-10|1106.76
#2014-09-11|1098.07
#2014-09-12|1095.63
#2014-09-15|1087.39
#2014-09-16|1081.91
#2014-09-17|1089.31
#2014-09-18|1090.70
#2014-09-19|1091.37
#2014-09-22|1083.64
#2014-09-23|1075.54
#2014-09-24|1075.66
#2014-09-25|1072.01
#2014-09-26|1067.77
#2014-09-29|1054.14
#2014-09-30|1049.06
#2014-10-01|1042.01
#2014-10-02|1032.82
#2014-10-03|1033.31
#2014-10-06|1031.73
#2014-10-07|1031.81
#2014-10-08|1024.54
#2014-10-09|1037.05
#2014-10-10|1023.78
#2014-10-13|1012.47
#2014-10-14|1015.53
#2014-10-15|1015.60
#2014-10-16|1006.55
#2014-10-17|1007.82
#2014-10-20|1023.11
#2014-10-21|1021.27
#2014-10-22|1032.33
#2014-10-23|1030.49
#2014-10-24|1023.50
#2014-10-27|1026.12
#2014-10-28|1027.41
#2014-10-29|1044.60
#2014-10-30|1038.11
#2014-10-31|1047.59
#2014-11-03|1049.87
#2014-11-04|1051.19
#2014-11-05|1045.02
#2014-11-06|1047.09
#2014-11-07|1037.15
#2014-11-10|1046.17
#2014-11-11|1043.22
#2014-11-12|1044.64
#2014-11-13|1045.18
#2014-11-14|1038.42
#2014-11-17|1032.85
#2014-11-18|1036.14
#2014-11-19|1022.24
#2014-11-20|1017.11
#2014-11-21|1022.75
#2014-11-24|1042.31
#2014-11-25|1036.50
#2014-11-26|1043.74
#2014-11-27|1045.36
#2014-11-28|1046.33
#2014-12-01|1030.57
#2014-12-02|1035.67
#2014-12-03|1035.10
#2014-12-04|1039.66
#2014-12-05|1040.16
#2014-12-08|1034.46
#2014-12-09|1019.89
#2014-12-10|1021.12
#2014-12-11|1011.42
#2014-12-12|1012.92
#2014-12-15|1007.75
#2014-12-16| 993.58
#2014-12-17| 991.87
#2014-12-18|1004.47
#2014-12-19|1012.93
#2014-12-22|1021.76
#2014-12-23|1013.58
#2014-12-24|1011.62
#2014-12-25|1010.06
#2014-12-26|1009.40
#2014-12-29|1020.41
#2014-12-30|1021.19
#2014-12-31|1024.06
#2015-01-01|1024.39
#2015-01-02|1032.85
#2015-01-05|1025.93
#2015-01-06|1006.73
#2015-01-07|1008.11
#2015-01-08|1021.04
#2015-01-09|1025.95
#2015-01-12|1026.90
#2015-01-13|1032.79
#2015-01-14|1032.64
#2015-01-15|1038.48
#2015-01-16|1027.98
#2015-01-19|1021.18
#2015-01-20|1025.23
#2015-01-21|1031.67
#2015-01-22|1041.62
#2015-01-23|1045.34
#2015-01-26|1043.55
#2015-01-27|1047.82
#2015-01-28|1056.13
#2015-01-29|1049.87
#2015-01-30|1050.73
#2015-02-02|1043.53
#2015-02-03|1044.38
#2015-02-04|1049.81
#2015-02-05|1048.43
#2015-02-06|1046.96
#2015-02-09|1034.71
#2015-02-10|1036.37
#2015-02-11|1044.16
#2015-02-12|1046.13
#2015-02-13|1054.94
#2015-02-16|1056.05
#2015-02-17|1060.36
#2015-02-18|1062.71
#2015-02-19|1069.17
#2015-02-20|1069.70
#2015-02-23|1066.50
#2015-02-24|1073.47
#2015-02-25|1084.62
#2015-02-26|1100.79
#2015-02-27|1099.67
#2015-03-02|1117.19
#2015-03-03|1112.16
#2015-03-04|1102.71
#2015-03-05|1095.68
#2015-03-06|1098.15
#2015-03-09|1081.23
#2015-03-10|1062.53
#2015-03-11|1053.50
#2015-03-12|1060.12
#2015-03-13|1055.47
#2015-03-16|1045.77
#2015-03-17|1061.18
#2015-03-18|1063.56
#2015-03-19|1078.25
#2015-03-20|1068.53
#2015-03-23|1079.78
#2015-03-24|1082.71
#2015-03-25|1078.99
#2015-03-26|1066.48
#2015-03-27|1069.97
#2015-03-30|1101.18
#2015-03-31|1099.82
#2015-04-01|1111.20
#2015-04-02|1121.24
#2015-04-03|1133.29
#2015-04-06|1138.17
#2015-04-07|1146.10
#2015-04-08|1170.50
#2015-04-09|1176.86
#2015-04-10|1181.77
#2015-04-13|1206.73
#2015-04-14|1202.16
#2015-04-15|1203.86
#2015-04-16|1212.78
#2015-04-17|1216.81
#2015-04-20|1203.71
#2015-04-21|1192.76
#2015-04-22|1203.95
#2015-04-23|1201.74
#2015-04-24|1196.49
#2015-04-27|1204.16
#2015-04-28|1203.33
#2015-04-29|1182.10
#2015-04-30|1174.13
#2015-05-01|1174.14
#2015-05-04|1175.37
#2015-05-05|1165.01
#2015-05-06|1141.06
#2015-05-07|1119.26
#2015-05-08|1142.17
#2015-05-11|1145.33
#2015-05-12|1130.89
#2015-05-13|1137.07
#2015-05-14|1143.74
#2015-05-15|1148.41
#2015-05-18|1148.43
#2015-05-19|1157.43
#2015-05-20|1155.89
#2015-05-21|1156.65
#2015-05-22|1162.38
#2015-05-25|1152.35
#2015-05-26|1160.59
#2015-05-27|1159.66
#2015-05-28|1145.69
#2015-05-29|1145.10
#2015-06-01|1150.73
#2015-06-02|1134.96
#2015-06-03|1134.54
#2015-06-04|1136.14
#2015-06-05|1143.57
#2015-06-08|1126.00
#2015-06-09|1108.31
#2015-06-10|1117.28
#2015-06-11|1106.13
#2015-06-12|1103.96
#2015-06-15|1088.89
#2015-06-16|1073.67
#2015-06-17|1086.87
#2015-06-18|1087.36
#2015-06-19|1082.18
#2015-06-22|1095.88
#2015-06-23|1109.41
#2015-06-24|1115.09
#2015-06-25|1106.36
#2015-06-26|1094.08
#2015-06-29|1070.64
#2015-06-30|1085.52
#2015-07-01|1094.90
#2015-07-02|1089.68
#2015-07-03|1083.57
#2015-07-06|1059.40
#2015-07-07|1047.29
#2015-07-08|1021.52
#2015-07-09|1045.52
#2015-07-10|1061.92
#2015-07-13|1079.60
#2015-07-14|1079.32
#2015-07-15|1078.21
#2015-07-16|1086.04
#2015-07-17|1081.53
#2015-07-20|1075.06
#2015-07-21|1070.87
#2015-07-22|1067.50
#2015-07-23|1059.75
#2015-07-24|1041.27
#2015-07-27|1011.85
#2015-07-28|1006.50
#2015-07-29|1016.85
#2015-07-30|1007.01
#2015-07-31|1012.42
#2015-08-03|1009.07
#2015-08-04|1013.53
#2015-08-05|1023.76
#2015-08-06|1023.93
#2015-08-07|1019.06
#2015-08-10|1020.46
#2015-08-11| 998.69
#2015-08-12| 977.48
#2015-08-13| 991.10
#2015-08-14| 992.45
#2015-08-17| 983.48
#2015-08-18| 969.36
#2015-08-19| 960.78
#2015-08-20| 942.89
#2015-08-21| 922.98
#2015-08-24| 865.51
#2015-08-25| 877.21
#2015-08-26| 882.53
#2015-08-27| 909.35
#2015-08-28| 924.98
#2015-08-31| 915.24
#2015-09-01| 898.37
#2015-09-02| 899.41
#2015-09-03| 907.71
#2015-09-04| 894.82
#2015-09-07| 882.37
#2015-09-08| 894.99
#2015-09-09| 923.81
#2015-09-10| 933.05
#2015-09-11| 927.34
#2015-09-14| 929.47
#2015-09-15| 926.49
#2015-09-16| 937.99
#2015-09-17| 946.03
#2015-09-18| 955.78
#2015-09-21| 952.85
#2015-09-22| 940.47
#2015-09-23| 919.43
#2015-09-24| 913.47
#2015-09-25| 910.20
#2015-09-28| 901.19
#2015-09-29| 893.90
#2015-09-30| 906.43
#2015-10-01| 910.29
#2015-10-02| 922.19
#2015-10-05| 941.92
#2015-10-06| 947.26
#2015-10-07| 978.05
#2015-10-08| 965.49
#2015-10-09| 981.73
#2015-10-12| 993.54
#2015-10-13| 982.46
#2015-10-14| 977.50
#2015-10-15| 993.07
#2015-10-16| 997.85
#2015-10-19| 994.06
#2015-10-20| 992.80
#2015-10-21| 987.44
#2015-10-22| 984.37
#2015-10-23| 990.29
#2015-10-26| 988.97
#2015-10-27| 981.57
#2015-10-28| 974.67
#2015-10-29| 958.12
#2015-10-30| 955.31
#2015-11-02| 952.13
#2015-11-03| 956.63
#2015-11-04| 968.10
#2015-11-05| 963.48
#2015-11-06| 959.88
#2015-11-09| 943.41
#2015-11-10| 930.27
#2015-11-11| 929.30
#2015-11-12| 928.54
#2015-11-13| 920.58
#2015-11-16| 916.01
#2015-11-17| 919.92
#2015-11-18| 916.43
#2015-11-19| 925.93
#2015-11-20| 934.26
#2015-11-23| 929.13
#2015-11-24| 924.72
#2015-11-25| 923.80
#2015-11-26| 921.23
#2015-11-27| 910.02
#2015-11-30| 900.47
#2015-12-01| 912.25
#2015-12-02| 912.50
#2015-12-03| 908.91
#2015-12-04| 902.57
#2015-12-07| 908.05
#2015-12-08| 894.15
#2015-12-09| 881.81
#2015-12-10| 878.59
#2015-12-11| 862.18
#2015-12-14| 859.81
#2015-12-15| 868.39
#2015-12-16| 873.48
#2015-12-17| 887.61
#2015-12-18| 879.25
#2015-12-21| 885.45
#2015-12-22| 887.01
#2015-12-23| 893.72
#2015-12-24| 898.12
#2015-12-25| 898.09
#2015-12-28| 897.37
#2015-12-29| 898.20
#2015-12-30| 897.25
#2015-12-31| 898.75
#2016-01-01| 900.18
#2016-01-04| 871.21
#2016-01-05| 864.74
#2016-01-06| 858.66
#2016-01-07| 832.30
#2016-01-08| 842.14
#2016-01-11| 824.08
#2016-01-12| 819.44
#2016-01-13| 823.79
#2016-01-14| 815.07
#2016-01-15| 798.53
#2016-01-18| 791.25
#2016-01-19| 807.07
#2016-01-20| 785.07
#2016-01-21| 775.34
#2016-01-22| 797.71
#2016-01-25| 805.34
#2016-01-26| 795.08
#2016-01-27| 801.88
#2016-01-28| 805.24
#2016-01-29| 825.30
#2016-02-01| 826.51
#2016-02-02| 814.82
#2016-02-03| 805.11
#2016-02-04| 819.22
#2016-02-05| 822.76
#2016-02-08| 820.87
#2016-02-09| 817.60
#2016-02-10| 818.76
#2016-02-11| 802.96
#2016-02-12| 795.84
#2016-02-15| 811.21
#2016-02-16| 808.70
#2016-02-17| 812.84
#2016-02-18| 829.91
#2016-02-19| 833.23
#2016-02-22| 836.58
#2016-02-23| 829.92
#2016-02-24| 827.12
#2016-02-25| 819.10
#2016-02-26| 822.05
#2016-02-29| 813.11
#2016-03-01| 835.04
#2016-03-02| 853.59
#2016-03-03| 862.92
#2016-03-04| 866.72
#2016-03-07| 872.56
#2016-03-08| 871.03
#2016-03-09| 874.42
#2016-03-10| 874.28
#2016-03-11| 884.55
#2016-03-14| 890.15
#2016-03-15| 879.61
#2016-03-16| 876.37
#2016-03-17| 893.14
#2016-03-18| 902.37
#2016-03-21| 908.38
#2016-03-22| 907.07
#2016-03-23| 907.91
#2016-03-24| 897.85
#2016-03-25| 897.19
#2016-03-28| 893.93
#2016-03-29| 896.55
#2016-03-30| 915.37
#2016-03-31| 924.97
#2016-04-01| 926.90
#2016-04-04| 926.29
#2016-04-05| 914.04
#2016-04-06| 915.42
#2016-04-07| 915.15
#2016-04-08| 921.95
#2016-04-11| 925.45
#2016-04-12| 934.27
#2016-04-13| 950.71
#2016-04-14| 950.13
#2016-04-15| 949.01
#2016-04-18| 953.83
#2016-04-19| 967.65
#2016-04-20| 966.37
#2016-04-21| 965.45
#2016-04-22| 950.77
#2016-04-25| 941.23
#2016-04-26| 945.20
#2016-04-27| 945.75
#2016-04-28| 946.07
#2016-04-29| 942.27
#2016-05-02| 940.35
#2016-05-03| 933.02
#2016-05-04| 924.96
#2016-05-05| 919.91
#2016-05-06| 914.32
#2016-05-09| 910.96
#2016-05-10| 909.73
#2016-05-11| 913.16
#2016-05-12| 913.15
#2016-05-13| 898.60
#2016-05-16| 903.34
#2016-05-17| 907.29
#2016-05-18| 896.79
#2016-05-19| 881.66
#2016-05-20| 880.82
#2016-05-23| 880.62
#2016-05-24| 876.74
#2016-05-25| 892.32
#2016-05-26| 900.45
#2016-05-27| 909.62
#2016-05-30| 911.06
#2016-05-31| 913.11
#2016-06-01| 910.69
#2016-06-02| 913.10
#2016-06-03| 918.76
#2016-06-06| 926.65
#2016-06-07| 943.98
#2016-06-08| 942.89
#2016-06-09| 939.27
#2016-06-10| 929.88
#2016-06-13| 916.85
#2016-06-14| 910.98
#2016-06-15| 919.50
#2016-06-16| 910.07
#2016-06-17| 917.67
#2016-06-20| 927.70
#2016-06-21| 931.45
#2016-06-22| 932.40
#2016-06-23| 934.19
#2016-06-24| 911.18
#2016-06-27| 915.97
#2016-06-28| 919.11
#2016-06-29| 929.95
#2016-06-30| 940.83
#2016-07-01| 944.45
#2016-07-04| 948.51
#2016-07-05| 942.65
#2016-07-06| 939.07
#2016-07-07| 941.98
#2016-07-08| 941.75
#2016-07-11| 959.21
#2016-07-12| 965.53
#2016-07-13| 970.96
#2016-07-14| 977.93
#2016-07-15| 980.99
#2016-07-18| 976.26
#2016-07-19| 976.49
#2016-07-20| 983.02
#2016-07-21| 985.83
#2016-07-22| 986.68
#2016-07-25| 989.35
#2016-07-26| 984.76
#2016-07-27| 991.05
#2016-07-28| 997.75
#2016-07-29| 990.12
#2016-08-01| 999.19
#2016-08-02| 997.65
#2016-08-03| 993.07
#2016-08-04| 993.40
#2016-08-05|1010.25
#2016-08-08|1024.98
#2016-08-09|1028.28
#2016-08-10|1026.29
#2016-08-11|1025.16
#2016-08-12|1024.31
#2016-08-15|1027.06
#2016-08-16|1025.93
#2016-08-17|1017.22
#2016-08-18|1024.73
#2016-08-19|1021.68
#2016-08-22|1017.77
#2016-08-23|1017.81
#2016-08-24|1015.68
#2016-08-25|1012.83
#2016-08-26|1015.28
#2016-08-29|1009.70
#2016-08-30|1017.98
#2016-08-31|1016.83
#2016-09-01|1014.22
#2016-09-02|1014.34
#2016-09-05|1018.89
#2016-09-06|1029.83
#2016-09-07|1028.60
#2016-09-08|1025.88
#2016-09-09|1011.31
#2016-09-12| 987.17
#2016-09-13| 986.42
#2016-09-14| 991.12
#2016-09-15| 993.04
#2016-09-16| 992.65
#2016-09-19|1001.33
#2016-09-20| 997.27
#2016-09-21|1002.01
#2016-09-22|1015.66
#2016-09-23|1011.98
#2016-09-26|1001.54
#2016-09-27|1002.41
#2016-09-28|1005.85
#2016-09-29| 996.41
#2016-09-30| 992.17
#2016-10-03|1009.77
#2016-10-04|1012.45
#2016-10-05|1017.43
#2016-10-06|1016.61
#2016-10-07|1010.88
#2016-10-10|1009.42
#2016-10-11|1001.49
#2016-10-12| 994.25
#2016-10-13| 986.24
#2016-10-14|1000.66
#2016-10-17| 992.60
#2016-10-18|1008.19
#2016-10-19|1011.00
#2016-10-20|1010.83
#2016-10-21|1005.60
#2016-10-24|1008.03
#2016-10-25|1012.76
#2016-10-26|1003.33
#2016-10-27| 994.95
#2016-10-28| 992.26
#2016-10-31| 992.39
#2016-11-01|1000.26
#2016-11-02| 984.80
#2016-11-03| 980.19
#2016-11-04| 979.51
#2016-11-07| 984.26
#2016-11-08| 991.61
#2016-11-09| 971.73
#2016-11-10| 981.85
#2016-11-11| 956.18
#2016-11-14| 948.15
#2016-11-15| 915.60
#2016-11-16| 917.84
#2016-11-17| 909.31
#2016-11-18| 905.39
#2016-11-21| 905.00
#2016-11-22| 913.06
#2016-11-23| 919.29
#2016-11-24| 913.81
#2016-11-25| 924.60
#2016-11-28| 927.58
#2016-11-29| 930.41
#2016-11-30| 938.70
#2016-12-01| 935.40
#2016-12-02| 928.63
#2016-12-05| 926.61
#2016-12-06| 931.44
#2016-12-07| 932.08
#2016-12-08| 942.21
#2016-12-09| 940.82
#2016-12-12| 928.03
#2016-12-13| 928.50
#2016-12-14| 924.71
#2016-12-15| 912.75
#2016-12-16| 911.35
#2016-12-19| 900.38
#2016-12-20| 894.88
#2016-12-21| 895.25
#2016-12-22| 886.37
#2016-12-23| 889.79
#2016-12-26| 886.87
#2016-12-27| 889.28
#2016-12-28| 895.37
#2016-12-29| 901.54
#2016-12-30| 912.64
#2017-01-02| 918.39
#2017-01-03| 914.25
#2017-01-04| 919.52
#2017-01-05| 930.11
#2017-01-06| 930.74
#2017-01-09| 924.39
#2017-01-10| 930.38
#2017-01-11| 940.90
#2017-01-12| 945.50
#2017-01-13| 941.37
#2017-01-16| 937.86
#2017-01-17| 944.84
#2017-01-18| 954.21
#2017-01-19| 952.46
#2017-01-20| 947.95
#2017-01-23| 951.41
#2017-01-24| 965.86
#2017-01-25| 974.16
#2017-01-26| 976.95
#2017-01-27| 975.21
#2017-01-30| 976.06
#2017-01-31| 972.97
#2017-02-01| 988.49
#2017-02-02| 988.02
#2017-02-03| 994.03
#2017-02-06|1000.39
#2017-02-07| 997.02
#2017-02-08|1005.40
#2017-02-09|1015.96
#2017-02-10|1023.29
#2017-02-13|1023.09
#2017-02-14|1017.31
#2017-02-15|1013.78
#2017-02-16|1012.35
#2017-02-17|1010.50
#2017-02-20|1016.88
#2017-02-21|1019.22
#2017-02-22|1027.67
#2017-02-23|1028.01
#2017-02-24|1022.53
#2017-02-27|1016.67
#2017-02-28|1021.32
#2017-03-01|1028.54
#2017-03-02|1028.36
#2017-03-03|1022.41
#2017-03-06|1027.55
#2017-03-07|1028.94
#2017-03-08|1028.76
#2017-03-09|1020.57
#2017-03-10|1019.58
#2017-03-13|1028.11
#2017-03-14|1049.01
#2017-03-15|1053.35
#2017-03-16|1068.77
#2017-03-17|1067.97
#2017-03-20|1068.92
#2017-03-21|1075.34
#2017-03-22|1066.84
#2017-03-23|1070.85
#2017-03-24|1070.99
#2017-03-27|1063.62
#2017-03-28|1068.28
#2017-03-29|1073.82
#2017-03-30|1072.29
#2017-03-31|1069.57
#2017-04-03|1088.73
#2017-04-04|1088.56
#2017-04-05|1101.37
#2017-04-06|1103.14
#2017-04-07|1105.84
#2017-04-10|1098.09
#2017-04-11|1099.79
#2017-04-12|1100.33
#2017-04-13|1100.72
#2017-04-14|1099.11
#2017-04-17|1096.95
#2017-04-18|1088.05
#2017-04-19|1089.80
#2017-04-20|1095.34
#2017-04-21|1095.60
#2017-04-24|1106.18
#2017-04-25|1116.17
#2017-04-26|1120.73
#2017-04-27|1115.98
#2017-04-28|1113.97
#2017-05-01|1113.96
#2017-05-02|1109.70
#2017-05-03|1112.12
#2017-05-04|1109.40
#2017-05-05|1101.29
#2017-05-08|1108.75
#2017-05-09|1107.81
#2017-05-10|1105.83
#2017-05-11|1106.25
#2017-05-12|1099.70
#2017-05-15|1111.52
#2017-05-16|1115.85
#2017-05-17|1110.37
#2017-05-18|1093.42
#2017-05-19|1091.85
#2017-05-22|1093.20
#2017-05-23|1085.60
#2017-05-24|1074.63
#2017-05-25|1092.20
#2017-05-26|1100.39
#2017-05-29|1096.29
#2017-05-30|1097.48
#2017-05-31|1103.26
#2017-06-01|1101.99
#2017-06-02|1105.27
#2017-06-05|1108.28
#2017-06-06|1098.91
#2017-06-07|1105.72
#2017-06-08|1101.06
#2017-06-09|1101.37
#2017-06-12|1090.79
#2017-06-13|1093.85
#2017-06-14|1098.21
#2017-06-15|1090.86
#2017-06-16|1091.29
#2017-06-19|1093.35
#2017-06-20|1093.05
#2017-06-21|1091.31
#2017-06-22|1094.96
#2017-06-23|1091.13
#2017-06-26|1093.17
#2017-06-27|1086.52
#2017-06-28|1083.78
#2017-06-29|1086.07
#2017-06-30|1086.85
#2017-07-03|1093.58
#2017-07-04|1091.50
#2017-07-05|1098.45
#2017-07-06|1097.05
#2017-07-07|1093.68
#2017-07-10|1096.12
#2017-07-11|1095.72
#2017-07-12|1100.94
#2017-07-13|1113.42
#2017-07-14|1115.44
#2017-07-17|1118.41
#2017-07-18|1124.32
#2017-07-19|1118.94
#2017-07-20|1115.62
#2017-07-21|1114.81
#2017-07-24|1114.15
#2017-07-25|1109.12
#2017-07-26|1105.53
#2017-07-27|1111.55
#2017-07-28|1108.05
#2017-07-31|1117.47
#2017-08-01|1116.52
#2017-08-02|1120.86
#2017-08-03|1115.20
#2017-08-04|1116.38
#2017-08-07|1119.76
#2017-08-08|1116.86
#2017-08-09|1111.22
#2017-08-10|1098.04
#2017-08-11|1086.57
#2017-08-14|1098.99
#2017-08-15|1096.92
#2017-08-16|1099.14
#2017-08-17|1098.04
#2017-08-18|1095.81
#2017-08-21|1095.36
#2017-08-22|1093.28
#2017-08-23|1095.67
#2017-08-24|1098.02
#2017-08-25|1098.74
#2017-08-28|1109.84
#2017-08-29|1108.26
#2017-08-30|1114.37
#2017-08-31|1119.06
#2017-09-01|1124.28
#2017-09-04|1116.18
#2017-09-05|1119.98
#2017-09-06|1121.13
#2017-09-07|1125.74
#2017-09-08|1137.29
#2017-09-11|1148.23
#2017-09-12|1154.13
#2017-09-13|1154.50
#2017-09-14|1154.12
#2017-09-15|1152.02
#2017-09-18|1157.86
#2017-09-19|1150.06
#2017-09-20|1152.18
#2017-09-21|1142.27
#2017-09-22|1123.98
#2017-09-25|1106.36
#2017-09-26|1100.21
#2017-09-27|1088.24
#2017-09-28|1084.44
#2017-09-29|1092.69
#2017-10-02|1092.60
#2017-10-03|1097.85
#2017-10-04|1104.20
#2017-10-05|1105.13
#2017-10-06|1105.90
#2017-10-09|1104.65
#2017-10-10|1107.38
#2017-10-11|1105.84
#2017-10-12|1107.89
#2017-10-13|1115.10
#2017-10-16|1121.08
#2017-10-17|1119.62
#2017-10-18|1114.95
#2017-10-19|1106.43
#2017-10-20|1114.74
#2017-10-23|1123.46
#2017-10-24|1124.63
#2017-10-25|1145.26
#2017-10-26|1144.65
#2017-10-27|1140.06
#2017-10-30|1143.49
#2017-10-31|1141.93
#2017-11-01|1138.78
#2017-11-02|1137.54
#2017-11-03|1141.20
#2017-11-06|1136.41
#2017-11-07|1124.34
#2017-11-08|1125.13
#2017-11-09|1122.69
#2017-11-10|1124.77
#2017-11-13|1116.26
#2017-11-14|1110.07
#2017-11-15|1108.76
#2017-11-16|1109.73
#2017-11-17|1117.96
#2017-11-20|1114.75
#2017-11-21|1113.93
#2017-11-22|1123.69
#2017-11-23|1123.63
#2017-11-24|1123.84
#2017-11-27|1121.54
#2017-11-28|1124.27
#2017-11-29|1126.76
#2017-11-30|1118.81
#2017-12-01|1112.27
#2017-12-04|1109.22
#2017-12-05|1106.14
#2017-12-06|1089.91
#2017-12-07|1097.30
#2017-12-08|1104.04
#2017-12-11|1109.85
#2017-12-12|1101.63
#2017-12-13|1102.46
#2017-12-14|1108.25
#2017-12-15|1108.63
#2017-12-18|1110.77
#2017-12-19|1116.53
#2017-12-20|1121.06
#2017-12-21|1130.93
#2017-12-22|1134.06
#2017-12-25|1136.05
#2017-12-26|1139.09
#2017-12-27|1138.09
#2017-12-28|1141.52
#2017-12-29|1155.10
#2018-01-01|1150.61
#2018-01-02|1161.34
#2018-01-03|1174.63
#2018-01-04|1191.95
#2018-01-05|1202.89
#2018-01-08|1215.15
#2018-01-09|1213.07
#2018-01-10|1215.89
#2018-01-11|1209.28
#2018-01-12|1209.68
#2018-01-15|1211.53
#2018-01-16|1208.11
#2018-01-17|1217.36
#2018-01-18|1210.32
#2018-01-19|1213.29
#2018-01-22|1213.97
#2018-01-23|1217.96
#2018-01-24|1217.79
#2018-01-25|1224.54
#2018-01-26|1230.95
#2018-01-29|1228.69
#2018-01-30|1212.41
#2018-01-31|1211.99
#2018-02-01|1215.82
#2018-02-02|1196.82
#2018-02-05|1175.54
#2018-02-06|1142.51
#2018-02-07|1138.97
#2018-02-08|1145.74
#2018-02-09|1128.82
#2018-02-12|1138.95
#2018-02-13|1146.15
#2018-02-14|1150.02
#2018-02-15|1153.56
#2018-02-16|1149.24
#2018-02-19|1144.18
#2018-02-20|1141.41
#2018-02-21|1145.53
#2018-02-22|1135.80
#2018-02-23|1149.14
#2018-02-26|1159.70
#2018-02-27|1158.65
#2018-02-28|1146.88
#2018-03-01|1144.35
#2018-03-02|1137.29
#2018-03-05|1122.66
#2018-03-06|1122.00
#2018-03-07|1110.98
#2018-03-08|1115.89
#2018-03-09|1117.60
#2018-03-12|1137.58
#2018-03-13|1140.03
#2018-03-14|1147.15
#2018-03-15|1146.58
#2018-03-16|1132.35
#2018-03-19|1122.32
#2018-03-20|1124.47
#2018-03-21|1123.94
#2018-03-22|1119.81
#2018-03-23|1105.16
#2018-03-26|1117.55
#2018-03-27|1125.96
#2018-03-28|1112.77
#2018-03-29|1112.98
#2018-03-30|1115.79
#2018-04-02|1129.75
#2018-04-03|1140.33
#2018-04-04|1118.77
#2018-04-05|1133.32
#2018-04-06|1138.21
#2018-04-09|1145.08
#2018-04-10|1158.71
#2018-04-11|1156.11
#2018-04-12|1150.55
#2018-04-13|1150.99
#2018-04-16|1147.59
#2018-04-17|1143.41
#2018-04-18|1149.60
#2018-04-19|1160.20
#2018-04-20|1148.35
#2018-04-23|1144.36
#2018-04-24|1151.87
#2018-04-25|1137.88
#2018-04-26|1130.47
#2018-04-27|1142.72
#2018-04-30|1161.72
#2018-05-01|1161.71
#2018-05-02|1153.28
#2018-05-03|1139.74
#2018-05-04|1128.34
#2018-05-07|1131.86
#2018-05-08|1133.22
#2018-05-09|1129.98
#2018-05-10|1126.21
#2018-05-11|1141.23
#2018-05-14|1139.65
#2018-05-15|1135.58
#2018-05-16|1135.27
#2018-05-17|1130.66
#2018-05-18|1116.96
#2018-05-21|1114.16
#2018-05-22|1116.98
#2018-05-23|1105.86
#2018-05-24|1110.53
#2018-05-25|1118.85
#2018-05-28|1133.51
#2018-05-29|1122.79
#2018-05-30|1106.17
#2018-05-31|1114.65
#2018-06-01|1112.98
#2018-06-04|1119.35
#2018-06-05|1113.32
#2018-06-06|1118.33
#2018-06-07|1125.92
#2018-06-08|1112.09
#2018-06-11|1118.18
#2018-06-12|1116.70
#2018-06-13|1112.06
#2018-06-14|1105.00
#2018-06-15|1097.05
#2018-06-18|1088.27
#2018-06-19|1062.30
#2018-06-20|1063.65
#2018-06-21|1050.98
#2018-06-22|1056.26
#2018-06-25|1042.99
#2018-06-26|1039.30
#2018-06-27|1019.53
#2018-06-28|1006.60
#2018-06-29|1026.24
#2018-07-02|1026.14
#2018-07-03|1017.77
#2018-07-04|1011.79
#2018-07-05|1012.40
#2018-07-06|1016.99
#2018-07-09|1036.49
#2018-07-10|1046.61
#2018-07-11|1034.58
#2018-07-12|1045.61
#2018-07-13|1046.21
#2018-07-16|1029.54
#2018-07-17|1036.23
#2018-07-18|1036.06
#2018-07-19|1031.14
#2018-07-20|1034.78
#2018-07-23|1054.72
#2018-07-24|1098.64
#2018-07-25|1098.40
#2018-07-26|1101.76
#2018-07-27|1108.27
#2018-07-30|1112.77
#2018-07-31|1109.40
#2018-08-01|1114.94
#2018-08-02|1100.95
#2018-08-03|1092.53
#2018-08-06|1089.76
#2018-08-07|1104.55
#2018-08-08|1112.34
#2018-08-09|1110.20
#2018-08-10|1101.55
#2018-08-13|1086.28
#2018-08-14|1090.02
#2018-08-15|1080.17
#2018-08-16|1069.83
#2018-08-17|1075.94
#2018-08-20|1098.21
#2018-08-21|1108.29
#2018-08-22|1108.58
#2018-08-23|1111.36
#2018-08-24|1108.95
#2018-08-27|1120.53
#2018-08-28|1119.01
#2018-08-29|1116.40
#2018-08-30|1108.04
#2018-08-31|1109.81
#2018-09-03|1101.62
#2018-09-04|1086.63
#2018-09-05|1070.70
#2018-09-06|1068.06
#2018-09-07|1071.38
#2018-09-10|1042.23
#2018-09-11|1030.81
#2018-09-12|1035.71
#2018-09-13|1047.71
#2018-09-14|1064.74
#2018-09-17|1049.25
#2018-09-18|1057.62
#2018-09-19|1067.77
#2018-09-20|1069.71
#2018-09-21|1080.74
#2018-09-24|1060.84
#2018-09-25|1062.40
#2018-09-26|1068.12
#2018-09-27|1070.88
#2018-09-28|1068.23
#2018-10-01|1061.06
#2018-10-02|1046.13
#2018-10-03|1039.64
#2018-10-04|1023.08
#2018-10-05|1009.35
#2018-10-08| 998.07
#2018-10-09| 992.58
#2018-10-10|1002.44
#2018-10-11| 973.57
#2018-10-12| 999.23
#2018-10-15| 989.36
#2018-10-16| 993.40
#2018-10-17| 988.69
#2018-10-18| 983.36
#2018-10-19| 974.70
#2018-10-22| 969.75
#2018-10-23| 944.83
#2018-10-24| 941.96
#2018-10-25| 935.90
#2018-10-26| 926.37
#2018-10-29| 935.26
#2018-10-30| 933.02
#2018-10-31| 956.51
#2018-11-01| 976.78
#2018-11-02|1010.00
#2018-11-05| 996.46
#2018-11-06|1002.11
#2018-11-07|1009.87
#2018-11-08|1010.05
#2018-11-09|1009.91
#2018-11-12|1002.21
#2018-11-13|1012.65
#2018-11-14|1022.71
#2018-11-15|1032.57
#2018-11-16|1032.97
#2018-11-19|1039.70
#2018-11-20|1033.73
#2018-11-21|1037.28
#2018-11-22|1036.14
#2018-11-23|1034.31
#2018-11-26|1043.51
#2018-11-27|1040.47
#2018-11-28|1039.35
#2018-11-29|1053.44
#2018-11-30|1056.53
#2018-12-03|1063.41
#2018-12-04|1057.49
#2018-12-05|1044.54
#2018-12-06|1023.76
#2018-12-07|1031.89
#2018-12-10|1011.83
#2018-12-11|1013.12
#2018-12-12|1025.92
#2018-12-13|1036.81
#2018-12-14|1033.33
#2018-12-17|1033.88
#2018-12-18|1037.85
#2018-12-19|1053.63
#2018-12-20|1053.99
#2018-12-21|1042.20
#2018-12-24|1030.53
#2018-12-25|1027.16
#2018-12-26|1030.33
#2018-12-27|1031.73
#2018-12-28|1041.98
#2018-12-31|1047.50
#2019-01-01|1047.92
#2019-01-02|1039.71
#2019-01-03|1030.76
#2019-01-04|1035.53
#2019-01-07|1046.88
#2019-01-08|1041.47
#2019-01-09|1043.91
#2019-01-10|1047.54
#2019-01-11|1046.07
#2019-01-14|1033.95
#2019-01-15|1043.52
#2019-01-16|1041.77
#2019-01-17|1045.73
#2019-01-18|1045.18
#2019-01-21|1046.64
#2019-01-22|1041.47
#2019-01-23|1041.99
#2019-01-24|1043.75
#2019-01-25|1039.21
#2019-01-28|1041.88
#2019-01-29|1043.40
#2019-01-30|1047.36
#2019-01-31|1059.72
#2019-02-01|1065.06
#2019-02-04|1054.43
#2019-02-05|1054.52
#2019-02-06|1064.62
#2019-02-07|1064.61
#2019-02-08|1055.14
#2019-02-11|1047.58
#2019-02-12|1050.47
#2019-02-13|1053.65
#2019-02-14|1052.05
#2019-02-15|1041.13
#2019-02-18|1046.32
#2019-02-19|1051.19
#2019-02-20|1070.45
#2019-02-21|1078.89
#2019-02-22|1078.09
#2019-02-25|1083.22
#2019-02-26|1085.06
#2019-02-27|1086.44
#2019-02-28|1083.94
#2019-03-01|1091.16
#2019-03-04|1093.57
#2019-03-05|1103.54
#2019-03-06|1109.34
#2019-03-07|1112.35
#2019-03-08|1099.30
#2019-03-11|1107.77
#2019-03-12|1123.07
#2019-03-13|1121.76
#2019-03-14|1121.88
#2019-03-15|1125.77
#2019-03-18|1128.16
#2019-03-19|1126.71
#2019-03-20|1125.86
#2019-03-21|1135.48
#2019-03-22|1139.63
#2019-03-25|1128.76
#2019-03-26|1137.29
#2019-03-27|1134.83
#2019-03-28|1143.94
#2019-03-29|1148.57
#2019-04-01|1157.56
#2019-04-02|1160.85
#2019-04-03|1161.41
#2019-04-04|1156.57
#2019-04-05|1158.81
#2019-04-08|1160.83
#2019-04-09|1161.16
#2019-04-10|1159.84
#2019-04-11|1153.07
#2019-04-12|1152.14
#2019-04-15|1153.49
#2019-04-16|1161.90
#2019-04-17|1162.46
#2019-04-18|1160.17
#2019-04-19|1161.26
#2019-04-22|1151.63
#2019-04-23|1143.47
#2019-04-24|1149.74
#2019-04-25|1145.93
#2019-04-26|1150.68
#2019-04-29|1155.13
#2019-04-30|1153.96
#2019-05-01|1153.97
#2019-05-02|1149.85
#2019-05-03|1153.16
#2019-05-06|1132.59
#2019-05-07|1136.91
#2019-05-08|1126.74
#2019-05-09|1111.21
#2019-05-10|1112.16
#2019-05-13|1094.36
#2019-05-14|1094.29
#2019-05-15|1091.65
#2019-05-16|1100.05
#2019-05-17|1097.78
#2019-05-20|1130.17
#2019-05-21|1127.18
#2019-05-22|1129.57
#2019-05-23|1126.10
#2019-05-24|1148.17
#2019-05-27|1160.54
#2019-05-28|1155.27
#2019-05-29|1146.11
#2019-05-30|1153.32
#2019-05-31|1161.23
#2019-06-03|1175.09
#2019-06-04|1168.58
#2019-06-05|1170.70
#2019-06-06|1161.51
#2019-06-07|1158.60
#2019-06-10|1168.84
#2019-06-11|1180.49
#2019-06-12|1177.64
#2019-06-13|1178.24
#2019-06-14|1171.40
#2019-06-17|1159.20
#2019-06-18|1164.48
#2019-06-19|1173.19
#2019-06-20|1193.90
#2019-06-21|1189.91
#2019-06-24|1187.33
#2019-06-25|1186.97
#2019-06-26|1195.52
#2019-06-27|1201.56
#2019-06-28|1197.98
#2019-07-01|1202.27
#2019-07-02|1206.10
#2019-07-03|1210.27
#2019-07-04|1212.72
#2019-07-05|1206.30
#2019-07-08|1180.59
#2019-07-09|1188.17
#2019-07-10|1182.88
#2019-07-11|1186.71
#2019-07-12|1180.31
#2019-07-15|1181.10
#2019-07-16|1186.69
#2019-07-17|1186.96
#2019-07-18|1178.19
#2019-07-19|1176.13
#2019-07-22|1173.13
#2019-07-23|1173.93
#2019-07-24|1171.08
#2019-07-25|1169.54
#2019-07-26|1171.97
#2019-07-29|1162.22
#2019-07-30|1155.78
#2019-07-31|1157.04
#2019-08-01|1138.94
#2019-08-02|1131.45
#2019-08-05|1102.77
#2019-08-06|1111.00
#2019-08-07|1107.65
#2019-08-08|1115.11
#2019-08-09|1116.05
#2019-08-12|1115.32
#2019-08-13|1085.41
#2019-08-14|1095.35
#2019-08-15|1091.37
#2019-08-16|1098.46
#2019-08-19|1102.17
#2019-08-20|1096.15
#2019-08-21|1084.97
#2019-08-22|1071.12
#2019-08-23|1078.51
#2019-08-26|1077.61
#2019-08-27|1091.70
#2019-08-28|1087.58
#2019-08-29|1088.66
#2019-08-30|1096.70
#2019-09-02|1098.90
#2019-09-03|1073.66
#2019-09-04|1081.26
#2019-09-05|1091.45
#2019-09-06|1101.59
#2019-09-09|1108.67
#2019-09-10|1108.63
#2019-09-11|1115.46
#2019-09-12|1124.42
#2019-09-13|1132.86
#2019-09-16|1120.68
#2019-09-17|1103.95
#2019-09-18|1109.49
#2019-09-19|1099.52
#2019-09-20|1147.69
#2019-09-23|1172.87
#2019-09-24|1156.38
#2019-09-25|1142.62
#2019-09-26|1156.69
#2019-09-27|1151.45
#2019-09-30|1143.25
#2019-10-01|1133.57
#2019-10-02|1128.46
#2019-10-03|1122.52
#2019-10-04|1114.47
#2019-10-07|1104.67
#2019-10-08|1106.49
#2019-10-09|1116.20
#2019-10-10|1114.26
#2019-10-11|1127.26
#2019-10-14|1132.35
#2019-10-15|1131.18
#2019-10-16|1130.54
#2019-10-17|1139.26
#2019-10-18|1147.37
#2019-10-21|1148.58
#2019-10-22|1146.15
#2019-10-23|1145.13
#2019-10-24|1146.90
#2019-10-25|1140.48
#2019-10-28|1140.44
#2019-10-29|1146.53
#2019-10-30|1150.68
#2019-10-31|1150.11
#2019-11-01|1148.92
#2019-11-04|1163.31
#2019-11-05|1163.73
#2019-11-06|1161.49
#2019-11-07|1167.92
#2019-11-08|1158.07
#2019-11-11|1141.63
#2019-11-12|1144.27
#2019-11-13|1127.36
#2019-11-14|1123.72
#2019-11-15|1126.90
#2019-11-18|1129.74
#2019-11-19|1136.27
#2019-11-20|1137.83
#2019-11-21|1137.26
#2019-11-22|1135.69
#2019-11-25|1151.73
#2019-11-26|1148.45
#2019-11-27|1148.20
#2019-11-28|1147.78
#2019-11-29|1134.18
#2019-12-02|1138.54
#2019-12-03|1130.35
#2019-12-04|1122.73
#2019-12-05|1128.84
#2019-12-06|1131.85
#2019-12-09|1132.49
#2019-12-10|1128.47
#2019-12-11|1132.24
#2019-12-12|1140.60
#2019-12-13|1154.49
#2019-12-16|1148.17
#2019-12-17|1157.95
#2019-12-18|1163.86
#2019-12-19|1160.85
#2019-12-20|1164.84
#2019-12-23|1168.18
#2019-12-24|1163.08
#2019-12-25|1162.23
#2019-12-26|1159.57
#2019-12-27|1169.47
#2019-12-30|1176.02
#2019-12-31|1174.84
#2020-01-01|1177.25
#2020-01-02|1198.15
#2020-01-03|1185.80
#2020-01-06|1162.46
#2020-01-07|1171.30
#2020-01-08|1159.51
#2020-01-09|1183.79
#2020-01-10|1192.57
#2020-01-13|1199.08
#2020-01-14|1202.38
#2020-01-15|1206.09
#2020-01-16|1203.45
#2020-01-17|1208.09
#2020-01-20|1206.88
#2020-01-21|1188.30
#2020-01-22|1187.42
#2020-01-23|1189.83
#2020-01-24|1196.95
#2020-01-27|1188.84
#2020-01-28|1182.66
#2020-01-29|1178.15
#2020-01-30|1152.92
#2020-01-31|1144.78
#2020-02-03|1134.48
#2020-02-04|1156.44
#2020-02-05|1162.11
#2020-02-06|1170.45
#2020-02-07|1161.95
#2020-02-10|1163.23
#2020-02-11|1168.88
#2020-02-12|1171.27
#2020-02-13|1169.76
#2020-02-14|1172.33
#2020-02-17|1172.31
#2020-02-18|1164.21
#2020-02-19|1171.34
#2020-02-20|1158.53
#2020-02-21|1152.03
#2020-02-24|1124.78
#2020-02-25|1118.75
#2020-02-26|1109.79
#2020-02-27|1121.13
#2020-02-28|1089.35
#2020-03-02|1088.96
#2020-03-03|1098.12
#2020-03-04|1102.70
#2020-03-05|1107.04
#2020-03-06|1088.52
#2020-03-09|1044.79
#2020-03-10|1047.77
#2020-03-11|1043.63
#2020-03-12| 975.46
#2020-03-13| 974.63
#2020-03-16| 915.23
#2020-03-17| 904.28
#2020-03-18| 866.57
#2020-03-19| 823.25
#2020-03-20| 890.49
#2020-03-23| 794.95
#2020-03-24| 810.54
#2020-03-25| 846.48
#2020-03-26| 870.56
#2020-03-27| 876.84
#2020-03-30| 859.41
#2020-03-31| 887.49
#2020-04-01| 867.31
#2020-04-02| 868.75
#2020-04-03| 854.99
#2020-04-06| 862.46
#2020-04-07| 906.72
#2020-04-08| 898.17
#2020-04-09| 914.44
#2020-04-10| 917.44
#2020-04-13| 929.29
#2020-04-14| 937.71
#2020-04-15| 942.05
#2020-04-16| 938.91
#2020-04-17| 955.58
#2020-04-20| 952.88
#2020-04-21| 935.80
#2020-04-22| 955.68
#2020-04-23| 957.73
#2020-04-24| 947.25
#2020-04-27| 959.45
#2020-04-28| 963.88
#2020-04-29| 974.62
#2020-04-30| 991.01
#2020-05-01| 991.01
#2020-05-04| 950.51
#2020-05-05| 943.10
#2020-05-06| 939.58
#2020-05-07| 934.71
#2020-05-08| 941.45
#2020-05-11| 949.28
#2020-05-12| 942.08
#2020-05-13| 955.58
#2020-05-14| 942.44
#2020-05-15| 945.59
#2020-05-18| 928.65
#2020-05-19| 937.30
#2020-05-20| 946.50
#2020-05-21| 951.72
#2020-05-22| 944.42
#2020-05-25| 946.43
#2020-05-26| 958.83
#2020-05-27| 961.47
#2020-05-28| 970.91
#2020-05-29| 988.60
#2020-06-01| 998.43
#2020-06-02|1010.05
#2020-06-03|1017.62
#2020-06-04|1005.28
#2020-06-05|1018.11
#2020-06-08|1015.64
#2020-06-09|1011.72
#2020-06-10|1016.18
#2020-06-11| 997.96
#2020-06-12| 999.29
#2020-06-15| 982.55
#2020-06-16| 991.07
#2020-06-17| 988.24
#2020-06-18| 988.78
#2020-06-19| 991.43
#2020-06-22| 994.00
#2020-06-23|1009.10
#2020-06-24|1009.00
#2020-06-25|1000.55
#2020-06-26|1001.57
#2020-06-29| 997.06
#2020-06-30|1004.02
#2020-07-01|1002.59
#2020-07-02|1024.72
#2020-07-03|1033.36
#2020-07-06|1051.98
#2020-07-07|1043.53
#2020-07-08|1038.86
#2020-07-09|1044.64
#2020-07-10|1030.15
#2020-07-13|1035.43
#2020-07-14|1025.45
#2020-07-15|1022.93
#2020-07-16|1017.54
#2020-07-17|1026.91
#2020-07-20|1048.16
#2020-07-21|1050.01
#2020-07-22|1040.80
#2020-07-23|1042.12
#2020-07-24|1025.92
#2020-07-27|1035.06
#2020-07-28|1040.43
#2020-07-29|1047.95
#2020-07-30|1049.26
#2020-07-31|1051.14
#2020-08-03|1050.52
#2020-08-04|1050.33
#2020-08-05|1061.62
#2020-08-06|1063.84
#2020-08-07|1073.39
#2020-08-10|1071.37
#2020-08-11|1071.51
#2020-08-12|1063.93
#2020-08-13|1067.89
#2020-08-14|1067.43
#2020-08-17|1081.81
#2020-08-18|1097.71
#2020-08-19|1093.18
#2020-08-20|1079.48
#2020-08-21|1094.96
#2020-08-24|1107.52
#2020-08-25|1109.06
#2020-08-26|1099.94
#2020-08-27|1102.27
#2020-08-28|1100.05
#2020-08-31|1075.07
#2020-09-01|1093.05
#2020-09-02|1090.69
#2020-09-03|1094.58
#2020-09-04|1088.62
#2020-09-07|1088.63
#2020-09-08|1078.83
#2020-09-09|1073.36
#2020-09-10|1081.62
#2020-09-11|1074.01
#2020-09-14|1081.60
#2020-09-15|1079.10
#2020-09-16|1083.90
#2020-09-17|1076.09
#2020-09-18|1083.20
#2020-09-21|1051.85
#2020-09-22|1038.36
#2020-09-23|1032.15
#2020-09-24|1006.29
#2020-09-25|1018.93
#2020-09-28|1033.64
#2020-09-29|1033.53
#2020-09-30|1041.44
#2020-10-01|1053.80
#2020-10-02|1052.73
#2020-10-05|1047.72
#2020-10-06|1062.69
#2020-10-07|1066.96
#2020-10-08|1072.65
#2020-10-09|1074.31
#2020-10-12|1074.85
#2020-10-13|1075.05
#2020-10-14|1074.80
#2020-10-15|1062.63
#2020-10-16|1071.18
#2020-10-19|1072.41
#2020-10-20|1078.87
#2020-10-21|1081.53
#2020-10-22|1082.88
#2020-10-23|1076.10
#2020-10-26|1074.06
#2020-10-27|1083.97
#2020-10-28|1076.71
#2020-10-29|1071.38
#2020-10-30|1067.77
#2020-11-02|1070.88
#2020-11-03|1082.35
#2020-11-04|1085.76
#2020-11-05|1112.39
#2020-11-06|1114.13
#2020-11-09|1126.97
#2020-11-10|1143.79
#2020-11-11|1174.08
#2020-11-12|1170.04
#2020-11-13|1162.70
#2020-11-16|1169.58
#2020-11-17|1186.99
#2020-11-18|1196.17
#2020-11-19|1182.86
#2020-11-20|1187.30
#2020-11-23|1202.24
#2020-11-24|1195.46
#2020-11-25|1180.95
#2020-11-26|1197.95
#2020-11-27|1200.82
#2020-11-30|1183.81
#2020-12-01|1190.46
#2020-12-02|1189.53
#2020-12-03|1193.30
#2020-12-04|1197.94
#2020-12-07|1197.36
#2020-12-08|1201.55
#2020-12-09|1195.96
#2020-12-10|1186.36
#2020-12-11|1184.35
#2020-12-14|1193.94
#2020-12-15|1192.25
#2020-12-16|1201.95
#2020-12-17|1209.64
#2020-12-18|1208.33
#2020-12-21|1176.14
#2020-12-22|1171.08
#2020-12-23|1173.11
#2020-12-24|1178.08
#2020-12-25|1180.06
#2020-12-28|1184.26
#2020-12-29|1189.89
#2020-12-30|1203.51
#2020-12-31|1203.00
#2021-01-01|1206.23
#2021-01-04|1211.88
#2021-01-05|1211.89
#2021-01-06|1231.15
#2021-01-07|1237.61
#2021-01-08|1256.64
#2021-01-11|1247.98
#2021-01-12|1252.41
#2021-01-13|1255.65
#2021-01-14|1258.87
#2021-01-15|1246.61
#2021-01-18|1237.08
#2021-01-19|1253.94
#2021-01-20|1252.33
#2021-01-21|1247.11
#2021-01-22|1235.65
#2021-01-25|1230.52
#2021-01-26|1223.05
#2021-01-27|1220.41
#2021-01-28|1202.83
#2021-01-29|1187.68
#2021-02-01|1235.70
#2021-02-02|1276.62
#2021-02-03|1270.83
#2021-02-04|1272.17
#2021-02-05|1277.41
#2021-02-08|1298.77
#2021-02-09|1303.09
#2021-02-10|1303.74
#2021-02-11|1305.33
#2021-02-12|1303.01
#2021-02-15|1310.40
#2021-02-16|1320.69
#2021-02-17|1320.84
#2021-02-18|1305.44
#2021-02-19|1319.77
#2021-02-22|1310.88
#2021-02-23|1318.73
#2021-02-24|1328.11
#2021-02-25|1339.24
#2021-02-26|1292.67
#2021-03-01|1315.89
#2021-03-02|1329.70
#2021-03-03|1344.78
#2021-03-04|1341.02
#2021-03-05|1323.17
#2021-03-08|1322.13
#2021-03-09|1324.43
#2021-03-10|1335.51
#2021-03-11|1343.90
#2021-03-12|1338.78
#2021-03-15|1337.02
#2021-03-16|1335.55
#2021-03-17|1323.05
#2021-03-18|1323.33
#2021-03-19|1323.60
#2021-03-22|1335.65
#2021-03-23|1339.35
#2021-03-24|1322.25
#2021-03-25|1313.05
#2021-03-26|1324.92
#2021-03-29|1338.17
#2021-03-30|1343.37
#2021-03-31|1344.14
#2021-04-01|1356.15
#2021-04-02|1357.18
#2021-04-05|1343.56
#2021-04-06|1343.11
#2021-04-07|1340.02
#2021-04-08|1356.94
#2021-04-09|1352.87
#2021-04-12|1312.88
#2021-04-13|1321.25
#2021-04-14|1326.61
#2021-04-15|1322.82
#2021-04-16|1340.07
#2021-04-19|1330.62
#2021-04-20|1328.69
#2021-04-21|1335.95
#2021-04-22|1332.70
#2021-04-23|1322.24
#2021-04-26|1334.76
#2021-04-27|1344.31
#2021-04-28|1352.78
#2021-04-29|1358.52
#2021-04-30|1351.14
#2021-05-03|1348.49
#2021-05-04|1343.63
#2021-05-05|1348.41
#2021-05-06|1360.41
#2021-05-07|1360.99
#2021-05-10|1375.63
#2021-05-11|1367.63
#2021-05-12|1342.15
#2021-05-13|1330.32
#2021-05-14|1338.06
#2021-05-17|1326.54
#2021-05-18|1352.34
#2021-05-19|1346.88
#2021-05-20|1348.27
#2021-05-21|1354.55
#2021-05-24|1350.42
#2021-05-25|1356.28
#2021-05-26|1365.10
#2021-05-27|1378.87
#2021-05-28|1381.94
#2021-05-31|1388.52
#2021-06-01|1383.13
#2021-06-02|1387.15
#2021-06-03|1399.67
#2021-06-04|1394.57
#2021-06-07|1404.47
#2021-06-08|1396.30
#2021-06-09|1384.88
#2021-06-10|1387.12
#2021-06-11|1386.43
#2021-06-14|1384.46
#2021-06-15|1381.07
#2021-06-16|1371.16
#2021-06-17|1358.51
#2021-06-18|1353.18
#2021-06-21|1342.54
#2021-06-22|1349.03
#2021-06-23|1347.74
#2021-06-24|1356.86
#2021-06-25|1363.43
#2021-06-28|1355.34
#2021-06-29|1351.89
#2021-06-30|1345.69
#2021-07-01|1336.82
#2021-07-02|1327.28
#2021-07-05|1333.14
#2021-07-06|1338.83
#2021-07-07|1337.20
#2021-07-08|1330.46
#2021-07-09|1330.99
#2021-07-12|1342.06
#2021-07-13|1350.74
#2021-07-14|1347.37
#2021-07-15|1364.21
#2021-07-16|1368.56
#2021-07-19|1357.89
#2021-07-20|1361.61
#2021-07-21|1359.72
#2021-07-22|1380.94
#2021-07-23|1376.05
#2021-07-26|1369.30
#2021-07-27|1354.23
#2021-07-28|1351.43
#2021-07-29|1360.86
#2021-07-30|1361.95
#2021-08-02|1390.01
#2021-08-03|1408.93
#2021-08-04|1403.89
#2021-08-05|1393.07
#2021-08-06|1381.86
#2021-08-09|1380.87
#2021-08-10|1369.77
#2021-08-11|1367.01
#2021-08-12|1372.69
#2021-08-13|1379.18
#2021-08-16|1370.29
#2021-08-17|1366.36
#2021-08-18|1382.27
#2021-08-19|1365.21
#2021-08-20|1349.71
#2021-08-23|1350.63
#2021-08-24|1362.48
#2021-08-25|1368.04
#2021-08-26|1362.98
#2021-08-27|1385.63
#2021-08-30|1405.49
#2021-08-31|1434.63
#2021-09-01|1442.33
#2021-09-02|1457.69
#2021-09-03|1471.07
#2021-09-06|1485.12
#2021-09-07|1483.16
#2021-09-08|1467.78
#2021-09-09|1474.00
#2021-09-10|1483.14
#2021-09-13|1485.04
#2021-09-14|1482.68
#2021-09-15|1480.77
#2021-09-16|1472.09
#2021-09-17|1464.78
#2021-09-20|1436.93
#2021-09-21|1445.54
#2021-09-22|1444.68
#2021-09-23|1464.39
#2021-09-24|1446.85
#2021-09-27|1437.00
#2021-09-28|1431.62
#2021-09-29|1420.94
#2021-09-30|1415.38
#2021-10-01|1414.94
#2021-10-04|1419.01
#2021-10-05|1410.30
#2021-10-06|1390.71
#2021-10-07|1412.19
#2021-10-08|1409.09
#2021-10-11|1404.64
#2021-10-12|1401.07
#2021-10-13|1413.91
#2021-10-14|1430.67
#2021-10-15|1428.89
#2021-10-18|1435.40
#2021-10-19|1432.28
#2021-10-20|1422.21
#2021-10-21|1423.44
#2021-10-22|1422.22
#2021-10-25|1411.29
#2021-10-26|1419.75
#2021-10-27|1412.72
#2021-10-28|1413.74
#2021-10-29|1417.87
#2021-11-01|1422.32
#2021-11-02|1416.47
#2021-11-03|1436.36
#2021-11-04|1442.54
#2021-11-05|1440.53
#2021-11-08|1465.70
#2021-11-09|1470.00
#2021-11-10|1464.94
#2021-11-11|1464.72
#2021-11-12|1470.45
#2021-11-15|1463.01
#2021-11-16|1455.84
#2021-11-17|1451.76
#2021-11-18|1436.98
#2021-11-19|1437.10
#2021-11-22|1417.28
#2021-11-23|1422.70
#2021-11-24|1412.76
#2021-11-25|1406.69
#2021-11-26|1363.89
#2021-11-29|1351.23
#2021-11-30|1343.45
#2021-12-01|1354.08
#2021-12-02|1360.50
#2021-12-03|1364.02
#2021-12-06|1354.73
#2021-12-07|1372.42
#2021-12-08|1384.91
#2021-12-09|1397.51
#2021-12-10|1389.31
#2021-12-13|1391.57
#2021-12-14|1381.79
#2021-12-15|1378.25
#2021-12-16|1381.53
#2021-12-17|1373.63
#2021-12-20|1345.84
#2021-12-21|1365.96
#2021-12-22|1376.46
#2021-12-23|1389.43
#2021-12-24|1384.23
#2021-12-27|1386.19
#2021-12-28|1404.12
#2021-12-29|1402.63
#2021-12-30|1400.89
#2021-12-31|1413.43
#2022-01-03|1425.44
#2022-01-04|1426.54
#2022-01-05|1432.90
#2022-01-06|1425.31
#2022-01-07|1444.28
#2022-01-10|1458.21
#2022-01-11|1468.06
#2022-01-12|1472.57
#2022-01-13|1478.19
#2022-01-14|1478.74
#2022-01-17|1483.70
#2022-01-18|1456.02
#2022-01-19|1456.37
#2022-01-20|1457.72
#2022-01-21|1437.78
#2022-01-24|1411.05
#2022-01-25|1404.81
#2022-01-26|1407.11
#2022-01-27|1395.45
#2022-01-28|1391.69
#2022-01-31|1406.57
#2022-02-01|1432.43
#2022-02-02|1431.56
#2022-02-03|1421.28
#2022-02-04|1433.62
#2022-02-07|1430.87
#2022-02-08|1430.09
#2022-02-09|1446.73
#2022-02-10|1457.31
#2022-02-11|1435.20
#2022-02-14|1393.60
#2022-02-15|1422.34
#2022-02-16|1428.00
#2022-02-17|1429.04
#2022-02-18|1431.86
#2022-02-21|1426.27
#2022-02-22|1410.25
#2022-02-23|1405.90
#2022-02-24|1342.21
#2022-02-25|1356.41
#2022-02-28|1364.40
#2022-03-01|1369.60
#2022-03-02|1346.04
#2022-03-03|1327.23
#2022-03-04|1307.37
#2022-03-07|1259.47
#2022-03-08|1256.36
#2022-03-09|1274.52
#2022-03-10|1300.03
#2022-03-11|1293.11
#2022-03-14|1285.25
#2022-03-15|1268.10
#2022-03-16|1302.77
#2022-03-17|1337.83
#2022-03-18|1341.40
#2022-03-21|1309.00
#2022-03-22|1318.35
#2022-03-23|1316.35
#2022-03-24|1319.13
#2022-03-25|1313.04
#2022-03-28|1311.41
#2022-03-29|1319.74
#2022-03-30|1345.26
#2022-03-31|1342.86
#2022-04-01|1353.98
#2022-04-04|1373.26
#2022-04-05|1381.72
#2022-04-06|1381.22
#2022-04-07|1364.53
#2022-04-08|1383.39
#2022-04-11|1368.44
#2022-04-12|1350.12
#2022-04-13|1353.40
#2022-04-14|1356.67
#2022-04-15|1353.65
#2022-04-18|1340.84
#2022-04-19|1322.95
#2022-04-20|1325.28
#2022-04-21|1332.89
#2022-04-22|1321.44
#2022-04-25|1294.18
#2022-04-26|1310.95
#2022-04-27|1312.12
#2022-04-28|1332.41
#2022-04-29|1331.34
#2022-05-02|1328.73
#2022-05-03|1323.67
#2022-05-04|1306.86
#2022-05-05|1305.82
#2022-05-06|1275.87
#2022-05-09|1257.68
#2022-05-10|1254.35
#2022-05-11|1239.88
#2022-05-12|1209.01
#2022-05-13|1214.49
#2022-05-16|1211.29
#2022-05-17|1230.57
#2022-05-18|1232.78
#2022-05-19|1212.89
#2022-05-20|1234.33
#2022-05-23|1237.62
#2022-05-24|1223.64
#2022-05-25|1215.21
#2022-05-26|1220.72
#2022-05-27|1234.76
#2022-05-30|1257.62
#2022-05-31|1255.08
#2022-06-01|1253.06
#2022-06-02|1233.95
#2022-06-03|1220.41
#2022-06-06|1204.47
#2022-06-07|1194.75
#2022-06-08|1195.82
#2022-06-09|1194.59
#2022-06-10|1187.06
#2022-06-13|1157.78
#2022-06-14|1159.66
#2022-06-15|1163.58
#2022-06-16|1144.61
#2022-06-17|1132.84
#2022-06-20|1132.51
#2022-06-21|1148.20
#2022-06-22|1134.55
#2022-06-23|1139.74
#2022-06-24|1149.99
#2022-06-27|1168.38
#2022-06-28|1169.63
#2022-06-29|1164.24
#2022-06-30|1159.73
#2022-07-01|1163.43
#2022-07-04|1165.66
#2022-07-05|1160.14
#2022-07-06|1156.30
#2022-07-07|1173.48
#2022-07-08|1193.32
#2022-07-11|1187.62
#2022-07-12|1180.81
#2022-07-13|1185.67
#2022-07-14|1176.56
#2022-07-15|1176.31
#2022-07-18|1195.81
#2022-07-19|1203.48
#2022-07-20|1202.16
#2022-07-21|1211.51
#2022-07-22|1218.53
#2022-07-25|1221.08
#2022-07-26|1215.51
#2022-07-27|1225.89
#2022-07-28|1227.29
#2022-07-29|1235.05
#2022-08-01|1241.53
#2022-08-02|1235.82
#2022-08-03|1227.42
#2022-08-04|1225.47
#2022-08-05|1243.10
#2022-08-08|1244.56
#2022-08-09|1246.04
#2022-08-10|1246.64
#2022-08-11|1257.84
#2022-08-12|1258.18
#2022-08-15|1253.68
#2022-08-16|1260.60
#2022-08-17|1269.39
#2022-08-18|1270.84
#2022-08-19|1273.26
#2022-08-22|1253.24
#2022-08-23|1254.16
#2022-08-24|1252.30
#2022-08-25|1256.27
#2022-08-26|1264.96
#2022-08-29|1248.67
#2022-08-30|1265.03
#2022-08-31|1266.38
#2022-09-01|1260.62
#2022-09-02|1257.42
#2022-09-05|1265.01
#2022-09-06|1269.97
#2022-09-07|1278.41
#2022-09-08|1290.80
#2022-09-09|1287.12
#2022-09-12|1294.83
#2022-09-13|1307.09
#2022-09-14|1292.01
#2022-09-15|1292.35
#2022-09-16|1261.69
#2022-09-19|1259.00
#2022-09-20|1263.21
#2022-09-21|1232.22
#2022-09-22|1219.20
#2022-09-23|1200.97
#2022-09-26|1176.71
#2022-09-27|1177.72
#2022-09-28|1155.72
#2022-09-29|1150.14
#2022-09-30|1164.81
#2022-10-03|1146.85
#2022-10-04|1166.93
#2022-10-05|1178.53
#2022-10-06|1183.80
#2022-10-07|1172.80
#2022-10-10|1160.12
#2022-10-11|1139.87
#2022-10-12|1145.84
#2022-10-13|1131.04
#2022-10-14|1137.68
#2022-10-17|1133.74
#2022-10-18|1143.41
#2022-10-19|1137.42
#2022-10-20|1136.85
#2022-10-21|1131.80
#2022-10-24|1121.72
#2022-10-25|1133.98
#2022-10-26|1138.96
#2022-10-27|1150.45
#2022-10-28|1141.34
#2022-10-31|1148.51
#2022-11-01|1168.81
#2022-11-02|1168.80
#2022-11-03|1159.13
#2022-11-04|1177.06
#2022-11-07|1194.67
#2022-11-08|1194.87
#2022-11-09|1194.42
#2022-11-10|1175.31
#2022-11-11|1212.38
#2022-11-14|1231.20
#2022-11-15|1244.65
#2022-11-16|1232.18
#2022-11-17|1230.26
#2022-11-18|1222.87
#2022-11-21|1211.57
#2022-11-22|1220.18
#2022-11-23|1220.35
#2022-11-24|1238.21
#2022-11-25|1245.09
#2022-11-28|1242.88
#2022-11-29|1251.06
#2022-11-30|1268.92
#2022-12-01|1285.27
#2022-12-02|1279.82
#2022-12-05|1283.08
#2022-12-06|1269.94
#2022-12-07|1263.85
#2022-12-08|1280.98
#2022-12-09|1287.38
#2022-12-12|1284.00
#2022-12-13|1279.66
#2022-12-14|1291.02
#2022-12-15|1273.09
#2022-12-16|1273.73
#2022-12-19|1269.78
#2022-12-20|1259.78
#2022-12-21|1250.80
#2022-12-22|1250.82
#2022-12-23|1231.88
#2022-12-26|1245.89
#2022-12-27|1256.91
#2022-12-28|1254.70
#2022-12-29|1250.39
#2022-12-30|1245.90
#2023-01-02|1250.24
#2023-01-03|1252.71
#2023-01-04|1256.30
#2023-01-05|1266.01
#2023-01-06|1264.97
#2023-01-09|1284.45
#2023-01-10|1282.19
#2023-01-11|1286.64
#2023-01-12|1296.46
#2023-01-13|1309.57
#2023-01-16|1308.63
#2023-01-17|1315.14
#2023-01-18|1325.71
#2023-01-19|1325.43
#2023-01-20|1325.37
#2023-01-23|1308.84
#2023-01-24|1297.97
#2023-01-25|1284.44
#2023-01-26|1283.11
#2023-01-27|1275.84
#2023-01-30|1275.75
#2023-01-31|1278.32
#2023-02-01|1283.71
#2023-02-02|1287.42
#2023-02-03|1290.50
#2023-02-06|1271.11
#2023-02-07|1275.56
#2023-02-08|1279.59
#2023-02-09|1275.23
#2023-02-10|1279.77
#2023-02-13|1281.21
#2023-02-14|1281.22
#2023-02-15|1275.85
#2023-02-16|1280.30
#2023-02-17|1289.25
#2023-02-20|1305.78
#2023-02-21|1305.22
#2023-02-22|1289.03
#2023-02-23|1289.88
#2023-02-24|1276.54
#2023-02-27|1264.38
#2023-02-28|1264.45
#2023-03-01|1272.15
#2023-03-02|1280.01
#2023-03-03|1293.07
#2023-03-06|1290.58
#2023-03-07|1292.62
#2023-03-08|1290.74
#2023-03-09|1284.67
#2023-03-10|1271.22
#2023-03-13|1267.82
#2023-03-14|1252.79
#2023-03-15|1264.51
#2023-03-16|1257.45
#2023-03-17|1273.75
#2023-03-20|1265.10
#2023-03-21|1273.46
#2023-03-22|1277.39
#2023-03-23|1284.89
#2023-03-24|1268.61
#2023-03-27|1257.37
#2023-03-28|1254.05
#2023-03-29|1260.95
#2023-03-30|1260.34
#2023-03-31|1268.26
#2023-04-03|1269.41
#2023-04-04|1272.31
#2023-04-05|1288.65
#2023-04-06|1290.18
#2023-04-07|1289.59
#2023-04-10|1296.79
#2023-04-11|1304.12
#2023-04-12|1306.28
#2023-04-13|1302.14
#2023-04-14|1304.33
#2023-04-17|1297.71
#2023-04-18|1289.51
#2023-04-19|1278.59
#2023-04-20|1280.24
#2023-04-21|1273.13
#2023-04-24|1284.51
#2023-04-25|1280.62
#2023-04-26|1288.99
#2023-04-27|1295.44
#2023-04-28|1312.00
#2023-05-01|1312.00
#2023-05-02|1315.22
#2023-05-03|1312.13
#2023-05-04|1320.05
#2023-05-05|1325.52
#2023-05-08|1335.16
#2023-05-09|1328.94
#2023-05-10|1330.82
#2023-05-11|1311.65
#2023-05-12|1294.88
#2023-05-15|1293.55
#2023-05-16|1286.79
#2023-05-17|1281.34
#2023-05-18|1270.99
#2023-05-19|1271.22
#2023-05-22|1279.87
#2023-05-23|1270.86
#2023-05-24|1264.20
#2023-05-25|1260.76
#2023-05-26|1266.88
#2023-05-29|1273.68
#2023-05-30|1273.14
#2023-05-31|1263.30
#2023-06-01|1266.98
#2023-06-02|1282.25
#2023-06-05|1285.36
#2023-06-06|1295.97
#2023-06-07|1304.80
#2023-06-08|1307.51
#2023-06-09|1312.02
#2023-06-12|1310.42
#2023-06-13|1316.31
#2023-06-14|1324.81
#2023-06-15|1322.20
#2023-06-16|1330.76
#2023-06-19|1324.00
#2023-06-20|1317.96
#2023-06-21|1316.69
#2023-06-22|1315.81
#2023-06-23|1299.63
#2023-06-26|1297.41
#2023-06-27|1304.93
#2023-06-28|1309.34
#2023-06-29|1308.02
#2023-06-30|1316.03
#2023-07-03|1327.33
#2023-07-04|1324.68
#2023-07-05|1323.31
#2023-07-06|1316.68
#2023-07-07|1301.01
#2023-07-10|1299.32
#2023-07-11|1309.99
#2023-07-12|1311.46
#2023-07-13|1315.75
#2023-07-14|1323.26
#2023-07-17|1325.13
#2023-07-18|1323.56
#2023-07-19|1330.99
#2023-07-20|1327.26
#2023-07-21|1333.44
#2023-07-24|1336.16
#2023-07-25|1348.97
#2023-07-26|1361.85
#2023-07-27|1364.69
#2023-07-28|1363.98
#2023-07-31|1380.31
#2023-08-01|1373.40
#2023-08-02|1361.86
#2023-08-03|1357.47
#2023-08-04|1362.38
#2023-08-07|1363.88
#2023-08-08|1352.15
#2023-08-09|1356.48
#2023-08-10|1351.87
#2023-08-11|1349.52
#2023-08-14|1344.65
#2023-08-15|1342.18
#2023-08-16|1346.87
#2023-08-17|1339.10
#2023-08-18|1331.20
#2023-08-21|1333.87
#2023-08-22|1341.95
#2023-08-23|1345.97
#2023-08-24|1346.07
#2023-08-25|1335.79
#2023-08-28|1346.38
#2023-08-29|1358.80
#2023-08-30|1356.91
#2023-08-31|1352.24
#2023-09-01|1359.30
#2023-09-04|1377.93
#2023-09-05|1372.66
#2023-09-06|1369.00
#2023-09-07|1379.03
#2023-09-08|1390.12
#2023-09-11|1390.75
#2023-09-12|1394.45
#2023-09-13|1394.46
#2023-09-14|1400.47
#2023-09-15|1405.16
#2023-09-18|1397.63
#2023-09-19|1396.89
#2023-09-20|1384.78
#2023-09-21|1377.66
#2023-09-22|1382.56
#2023-09-25|1375.37
#2023-09-26|1371.04
#2023-09-27|1379.66
#2023-09-28|1377.78
#2023-09-29|1386.30
#2023-10-02|1384.36
#2023-10-03|1384.98
#2023-10-04|1367.17
#2023-10-05|1380.32
#2023-10-06|1386.61
#2023-10-09|1375.84
#2023-10-10|1377.09
#2023-10-11|1394.95
#2023-10-12|1401.66
#2023-10-13|1397.33
#2023-10-16|1393.71
#2023-10-17|1389.16
#2023-10-18|1375.38
#2023-10-19|1370.89
#2023-10-20|1357.00
#2023-10-23|1337.19
#2023-10-24|1339.05
#2023-10-25|1338.19
#2023-10-26|1323.83
#2023-10-27|1338.05
#2023-10-30|1350.55
#2023-10-31|1350.91
#2023-11-01|1335.59
#2023-11-02|1350.58
#2023-11-03|1357.30
#2023-11-06|1379.23
#2023-11-07|1371.40
#2023-11-08|1376.28
#2023-11-09|1377.64
#2023-11-10|1377.26
#2023-11-13|1377.43
#2023-11-14|1376.10
#2023-11-15|1396.87
#2023-11-16|1394.76
#2023-11-17|1406.34
#2023-11-20|1403.69
#2023-11-21|1405.49
#2023-11-22|1402.06
#2023-11-23|1395.08
#2023-11-24|1388.72
#2023-11-27|1388.14
#2023-11-28|1399.77
#2023-11-29|1404.92
#2023-11-30|1416.32
#2023-12-01|1425.74
#2023-12-04|1455.08
#2023-12-05|1461.47
#2023-12-06|1473.89
#2023-12-07|1477.11
#2023-12-08|1480.83
#2023-12-11|1486.25
#2023-12-12|1484.35
#2023-12-13|1486.72
#2023-12-14|1505.97
#2023-12-15|1523.97
#2023-12-18|1515.98
#2023-12-19|1517.06
#2023-12-20|1495.47
#2023-12-21|1498.91
#2023-12-22|1506.80
#2023-12-25|1506.05
#2023-12-26|1515.56
#2023-12-27|1535.91
#2023-12-28|1541.39
#2023-12-29|1545.29
#2024-01-01|1545.81
#2024-01-02|1524.93
#2024-01-03|1519.48
#2024-01-04|1526.67
#2024-01-05|1532.98
#2024-01-08|1523.05
#2024-01-09|1523.45
#2024-01-10|1515.83
#2024-01-11|1514.84
#2024-01-12|1527.07
#2024-01-15|1524.27
#2024-01-16|1518.80
#2024-01-17|1493.95
#2024-01-18|1499.27
#2024-01-19|1514.18
#2024-01-22|1510.20
#2024-01-23|1490.03
#2024-01-24|1507.09
#2024-01-25|1517.31
#2024-01-26|1518.27
#2024-01-29|1548.67
#2024-01-30|1531.82
#2024-01-31|1518.54
#2024-02-01|1503.03
#2024-02-02|1504.63
#2024-02-05|1481.12
#2024-02-06|1502.79
#2024-02-07|1505.35
#2024-02-08|1488.01
#2024-02-09|1488.04
#2024-02-12|1478.64
#2024-02-13|1477.87
#2024-02-14|1475.31
#2024-02-15|1475.34
#2024-02-16|1497.45
#2024-02-19|1498.18
#2024-02-20|1503.69
#2024-02-21|1498.12
#2024-02-22|1515.87
#2024-02-23|1516.93
#2024-02-26|1524.81
#2024-02-27|1533.46
#2024-02-28|1515.94
#2024-02-29|1522.52
#2024-03-01|1554.30
#2024-03-04|1553.68
#2024-03-05|1540.17
#2024-03-06|1542.73
#2024-03-07|1554.04
#2024-03-08|1559.90
#2024-03-11|1557.43
#2024-03-12|1550.33
#2024-03-13|1521.46
#2024-03-14|1543.66
#2024-03-15|1528.55
#2024-03-18|1533.21
#2024-03-19|1510.47
#2024-03-20|1506.27
#2024-03-21|1531.68
#2024-03-22|1533.69
#2024-03-25|1535.29
#2024-03-26|1547.46
#2024-03-27|1551.75
#2024-03-28|1567.23
#2024-03-29|1570.66
#2024-04-01|1595.57
#2024-04-02|1605.31
#2024-04-03|1600.96
#2024-04-04|1599.80
#2024-04-05|1586.99
#2024-04-08|1606.51
#2024-04-09|1603.71
#2024-04-10|1605.17
#2024-04-11|1606.12
#2024-04-12|1582.94
#2024-04-15|1561.35
#2024-04-16|1541.98
#2024-04-17|1550.23
#2024-04-18|1547.37
#2024-04-19|1536.72
#2024-04-22|1557.97
#2024-04-23|1568.63
#2024-04-24|1578.95
#2024-04-25|1581.23
#2024-04-26|1574.82
#2024-04-29|1592.10
#2024-04-30|1583.39
#2024-05-01|1583.35
#2024-05-02|1590.56
#2024-05-03|1580.32
#2024-05-06|1570.70
#2024-05-07|1553.41
#2024-05-08|1551.37
#2024-05-09|1513.16
#2024-05-10|1528.65
#2024-05-13|1533.85
#2024-05-14|1548.80
#2024-05-15|1554.67
#2024-05-16|1580.83
#2024-05-17|1593.76
#2024-05-20|1593.46
#2024-05-21|1587.40
#2024-05-22|1597.32
#2024-05-23|1617.72
#2024-05-24|1623.24
#2024-05-27|1627.97
#2024-05-28|1629.13
#2024-05-29|1610.32
#2024-05-30|1597.58
#2024-05-31|1597.85
#2024-06-03|1662.40
#2024-06-04|1548.25
#2024-06-05|1562.77
#2024-06-06|1579.63
#2024-06-07|1610.40
#2024-06-10|1625.31
#2024-06-11|1631.89
#2024-06-12|1642.93
#2024-06-13|1660.49
#2024-06-14|1663.95
#2024-06-17|1661.25
#2024-06-18|1663.38
#2024-06-19|1645.36
#2024-06-20|1652.26
#2024-06-21|1637.51
#2024-06-24|1642.34
#2024-06-25|1653.10
#2024-06-26|1662.47
#2024-06-27|1669.86
#2024-06-28|1671.76
#2024-07-01|1683.55
#2024-07-02|1698.33
#2024-07-03|1708.40
#2024-07-04|1704.20
#2024-07-05|1710.16
#2024-07-08|1706.91
#2024-07-09|1710.47
#2024-07-10|1704.76
#2024-07-11|1708.15
#2024-07-12|1714.77
#2024-07-15|1717.38
#2024-07-16|1713.84
#2024-07-17|1718.19
#2024-07-18|1716.62
#2024-07-19|1687.52
#2024-07-22|1699.31
#2024-07-23|1691.50
#2024-07-24|1685.28
#2024-07-25|1690.25
#2024-07-26|1709.55
#2024-07-29|1727.47
#2024-07-30|1726.97
#2024-07-31|1739.52
#2024-08-01|1730.31
#2024-08-02|1693.62
#2024-08-05|1627.74
#2024-08-06|1634.41
#2024-08-07|1659.37
#2024-08-08|1632.54
#2024-08-09|1647.72
#2024-08-12|1652.98
#2024-08-13|1644.52
#2024-08-14|1637.70
#2024-08-15|1633.08
#2024-08-16|1651.25
#2024-08-19|1662.55
#2024-08-20|1669.52
#2024-08-21|1670.60
#2024-08-22|1676.51
#2024-08-23|1676.32
#2024-08-26|1686.48
#2024-08-27|1692.73
#2024-08-28|1685.59
#2024-08-29|1680.41
#2024-08-30|1691.00
#2024-09-02|1687.21
#2024-09-03|1686.38
#2024-09-04|1680.16
#2024-09-05|1680.18
#2024-09-06|1667.51
#2024-09-09|1664.26
#2024-09-10|1666.07
#2024-09-11|1649.26
#2024-09-12|1678.62
#2024-09-13|1688.50
#2024-09-16|1695.36
#2024-09-17|1702.72
#2024-09-18|1703.29
#2024-09-19|1702.21
#2024-09-20|1720.52
#2024-09-23|1722.82
#2024-09-24|1721.77
#2024-09-25|1732.60
#2024-09-26|1741.60
#2024-09-27|1747.35
#2024-09-30|1750.61
#2024-10-01|1746.34
#2024-10-02|1753.56
#2024-10-03|1713.54
#2024-10-04|1711.36
#2024-10-07|1700.32
#2024-10-08|1694.14
#2024-10-09|1673.15
#2024-10-10|1674.99
#2024-10-11|1677.47
#2024-10-14|1685.38
#2024-10-15|1683.87
#2024-10-16|1689.78
#2024-10-17|1677.36
#2024-10-18|1689.65
#2024-10-21|1676.92
#2024-10-22|1654.77
#2024-10-23|1646.27
#2024-10-24|1645.38
#2024-10-25|1621.54
#2024-10-28|1633.53
#2024-10-29|1640.77
#2024-10-30|1646.96
#2024-10-31|1674.30
#2024-11-01|1683.54
#2024-11-04|1662.52
#2024-11-05|1673.32
#2024-11-06|1683.56
#2024-11-07|1679.10
#2024-11-08|1671.37
#2024-11-11|1655.95
#2024-11-12|1638.13
#2024-11-13|1622.22
#2024-11-14|1613.12
#2024-11-15|1616.70
#2024-11-18|1619.99
#2024-11-19|1622.56
#2024-11-20|1624.31
#2024-11-21|1611.56
#2024-11-22|1641.94
#2024-11-25|1677.53
#2024-11-26|1656.60
#2024-11-27|1660.89
#2024-11-28|1652.30
#2024-11-29|1671.66
#2024-12-02|1687.48
#2024-12-03|1712.57
#2024-12-04|1714.91
#2024-12-05|1720.51
#2024-12-06|1732.82
#2024-12-09|1748.71
#2024-12-10|1739.48
#2024-12-11|1745.37
#2024-12-12|1734.19
#2024-12-13|1741.10
#2024-12-16|1732.11
#2024-12-17|1710.44
#2024-12-18|1701.22
#2024-12-19|1678.54
#2024-12-20|1651.49
#2024-12-23|1655.93
#2024-12-24|1648.32
#2024-12-25|1649.11
#2024-12-26|1647.20
#2024-12-27|1640.28
#2024-12-30|1634.77
#2024-12-31|1641.04
#2025-01-01|1651.94
#2025-01-02|1665.04
#2025-01-03|1650.81
#2025-01-06|1627.29
#2025-01-07|1644.26
#2025-01-08|1624.01
#2025-01-09|1597.98
#2025-01-10|1577.27
#2025-01-13|1531.91
#2025-01-14|1540.65
#2025-01-15|1547.46
#2025-01-16|1558.02
#2025-01-17|1574.80
#2025-01-20|1584.30
#2025-01-21|1570.90
#2025-01-22|1567.56
#2025-01-23|1582.31
#2025-01-24|1573.15
#2025-01-27|1559.92
#2025-01-28|1550.60
#2025-01-29|1567.26
#2025-01-30|1557.23
#2025-01-31|1584.95
#2025-02-03|1520.91
#2025-02-04|1551.66
#2025-02-05|1547.45
#2025-02-06|1539.35
#2025-02-07|1542.12
#2025-02-10|1530.53
#2025-02-11|1513.84
#2025-02-12|1526.66
#2025-02-13|1526.76
#2025-02-14|1509.64
#2025-02-17|1514.55
#2025-02-18|1506.32
#2025-02-19|1519.81
#2025-02-20|1523.85
#2025-02-21|1527.87
#2025-02-24|1510.35
#2025-02-25|1497.23
#2025-02-26|1500.70
#2025-02-27|1486.34
#2025-02-28|1458.55
#2025-03-03|1472.02
#2025-03-04|1478.35
#2025-03-05|1505.89
#2025-03-06|1505.99
#2025-03-07|1507.61
#2025-03-10|1484.61
#2025-03-11|1484.90
#2025-03-12|1479.09
#2025-03-13|1475.53
#2025-03-14|1479.15
#2025-03-17|1490.73
#2025-03-18|1516.09
#2025-03-19|1534.62
#2025-03-20|1540.58
#2025-03-21|1554.49
#2025-03-24|1570.49
#2025-03-25|1571.59
#2025-03-26|1572.14
#2025-03-27|1590.69
#2025-03-28|1584.93
#2025-03-31|1575.28
#2025-04-01|1566.66
#2025-04-02|1566.93
#2025-04-03|1577.76
#2025-04-04|1545.97
#2025-04-07|1456.03
#2025-04-08|1478.93
#2025-04-09|1451.83
#2025-04-10|1474.22
#2025-04-11|1498.32
#2025-04-14|1503.35
#2025-04-15|1545.58
#2025-04-16|1539.62
#2025-04-17|1552.38
#2025-04-18|1552.12
#2025-04-21|1564.99
#2025-04-22|1560.42
#2025-04-23|1561.16
#2025-04-24|1565.83
#2025-04-25|1549.86
#2025-04-28|1562.36
#2025-04-29|1556.86
#2025-04-30|1561.57
#2025-05-01|1561.53
#2025-05-02|1567.77
#2025-05-05|1590.04
#2025-05-06|1577.59
#2025-05-07|1574.46
#2025-05-08|1553.58
#2025-05-09|1566.55
#2025-05-12|1614.50
#2025-05-13|1611.30
#2025-05-14|1623.27
#2025-05-15|1640.39
#2025-05-16|1647.10
#2025-05-19|1648.17
#2025-05-20|1629.62
#2025-05-21|1636.99
#2025-05-22|1623.14
#2025-05-23|1640.85
#2025-05-26|1651.42
#2025-05-27|1636.74
#2025-05-28|1636.17
#2025-05-29|1636.44
#2025-05-30|1631.23
#2025-06-02|1628.89
#2025-06-03|1622.27
#2025-06-04|1623.03
#2025-06-05|1633.99
#2025-06-06|1646.05
#2025-06-09|1653.58
#2025-06-10|1665.80
#2025-06-11|1673.93
#2025-06-12|1652.16
#2025-06-13|1634.15
#2025-06-16|1650.05
#2025-06-17|1642.64
#2025-06-18|1632.24
#2025-06-19|1616.07
#2025-06-20|1627.26
#2025-06-23|1614.06
#2025-06-24|1647.50
#2025-06-25|1662.22
#2025-06-26|1686.16
#2025-06-27|1698.19
#2025-06-30|1689.17
#2025-07-01|1702.83
#2025-07-02|1706.18
#2025-07-03|1713.68
#2025-07-04|1711.28
#2025-07-07|1691.90
#2025-07-08|1700.09
#2025-07-09|1703.75
#2025-07-10|1704.94
#2025-07-11|1697.24
#2025-07-14|1694.29
#2025-07-15|1697.44
#2025-07-16|1690.58
#2025-07-17|1693.39
#2025-07-18|1694.06
#2025-07-21|1713.18
#2025-07-22|1703.81
#2025-07-23|1705.73
#2025-07-24|1704.81
#2025-07-25|1686.73
#2025-07-28|1676.64
#2025-07-29|1683.74
#2025-07-30|1698.06
#2025-07-31|1679.63
#2025-08-01|1672.22
#2025-08-04|1688.30
#2025-08-05|1691.54
#2025-08-06|1686.55
#2025-08-07|1699.85
#2025-08-08|1693.76
#2025-08-11|1712.29
#2025-08-12|1709.55
#2025-08-13|1722.35
#2025-08-14|1716.19
#2025-08-15|1718.71
#2025-08-18|1745.25
#2025-08-19|1746.59
#2025-08-20|1737.07
#2025-08-21|1737.20
#2025-08-22|1718.30
#2025-08-25|1726.55
#2025-08-26|1711.38
#2025-08-27|1711.56
#2025-08-28|1706.62
#2025-08-29|1706.06
#2025-09-01|1717.24
#2025-09-02|1704.29
#2025-09-03|1709.65
#2025-09-04|1701.21
#2025-09-05|1699.18
#2025-09-08|1702.54
#2025-09-09|1705.74
#2025-09-10|1706.70
#2025-09-11|1700.29
#2025-09-12|1710.22
#2025-09-15|1710.64
#2025-09-16|1730.13
#2025-09-17|1735.71
#2025-09-18|1728.41
#2025-09-19|1730.45
#2025-09-22|1727.17
#2025-09-23|1713.48
#2025-09-24|1704.13
#2025-09-25|1693.60
#2025-09-26|1682.38
#2025-09-29|1680.11
#2025-09-30|1685.14
#2025-10-01|1689.46
#2025-10-02|1688.47
#2025-10-03|1697.09
#2025-10-06|1696.74
#2025-10-07|1699.37
#2025-10-08|1690.73
#2025-10-09|1711.07
#2025-10-10|1718.72
#2025-10-13|1706.18
#2025-10-14|1689.62
#2025-10-15|1734.00
#2025-10-16|1741.32
#2025-10-17|1721.97
#2025-10-20|1726.13
#2025-10-21|1734.27
#2025-10-22|1732.27
#2025-10-23|1727.56
#2025-10-24|1720.33
#2025-10-27|1728.39
#2025-10-28|1731.76
#2025-10-29|1739.19
#2025-10-30|1734.97
#2025-10-31|1724.67
#2025-11-03|1715.95
#2025-11-04|1695.48
#2025-11-05|1697.17
#2025-11-06|1685.41
#2025-11-07|1681.73
#2025-11-10|1683.05
#2025-11-11|1681.25
#2025-11-12|1685.63
#2025-11-13|1693.50
#2025-11-14|1684.63
#2025-11-17|1690.08
#2025-11-18|1669.06
#2025-11-19|1673.51
#2025-11-20|1683.45
#2025-11-21|1655.44
#2025-11-24|1659.71
#2025-11-25|1656.91
#2025-11-26|1682.03
#2025-11-27|1680.36
#2025-11-28|1675.15
#2025-12-01|1670.61
#2025-12-02|1659.88
#2025-12-03|1649.74
#2025-12-04|1652.40
#2025-12-05|1658.31
#2025-12-08|1647.72
#2025-12-09|1646.80
#2025-12-10|1644.68
#2025-12-11|1645.03
#2025-12-12|1671.66
#2025-12-15|1674.65
#2025-12-16|1655.80
#2025-12-17|1663.13
#2025-12-18|1656.96
#2025-12-19|1680.62
#2025-12-22|1677.52
#2025-12-23|1685.95
#2025-12-24|1686.16
#2025-12-25|1686.03
#2025-12-26|1690.21
#2025-12-29|1680.67
#2025-12-30|1679.50
#2025-12-31|1687.99
#2026-01-01|1700.12
#2026-01-02|1706.39
#2026-01-05|1714.23
#2026-01-06|1719.87
#2026-01-07|1723.79
#2026-01-08|1696.40
#2026-01-09|1685.00
#2026-01-12|1687.96
#2026-01-13|1681.11
#2026-01-14|1688.52
#2026-01-15|1686.66
#2026-01-16|1674.63
#2026-01-19|1669.74
#2026-01-20|1647.61
#2026-01-21|1623.84
#2026-01-22|1640.88
#2026-01-23|1621.41
#2026-01-26|1628.50
#2026-01-27|1643.62
#2026-01-28|1662.55
#2026-01-29|1675.30
#2026-01-30|1660.42
#2026-02-02|1644.32
#2026-02-03|1685.66
#2026-02-04|1704.81
#2026-02-05|1693.13
#2026-02-06|1681.80
#2026-02-09|1707.42
#2026-02-10|1718.97
#2026-02-11|1726.34
#2026-02-12|1730.70
#2026-02-13|1717.70
#2026-02-16|1723.82
#2026-02-17|1735.05
#2026-02-18|1743.80
#2026-02-19|1725.83
#2026-02-20|1734.87
#2026-02-23|1756.86
#2026-02-24|1742.32
#2026-02-25|1758.96
#2026-02-26|1764.28
#2026-02-27|1751.22
#2026-03-02|1696.59
#2026-03-03|1680.63
#2026-03-04|1614.54
#2026-03-05|1656.07
#2026-03-06|1639.04
#2026-03-09|1576.11
#2026-03-10|1604.74
#2026-03-11|1609.76
#2026-03-12|1584.65
#2026-03-13|1518.52
#2026-03-16|1526.12
#2026-03-17|1537.85
#2026-03-18|1553.90
#2026-03-19|1501.57
#2026-03-20|1491.43
#2026-03-23|1438.02
#2026-03-24|1480.37
#2026-03-25|1525.64
#2026-03-26|1510.45
#2026-03-27|1477.31
#2026-03-30|1443.35
#2026-03-31|1436.57
#2026-04-01|1469.08
#2026-04-02|1479.17
#2026-04-03|1479.60
#2026-04-06|1502.52
#2026-04-07|1502.64
#2026-04-08|1591.12